Mercado fechará em 28 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
319,27-10,22 (-3,10%)
A partir de 01:32PM EST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 2021331,99332,70319,22319,27319,2721.446.391
02 de dez. de 2021330,30333,49327,80329,49329,4930.735.500
01 de dez. de 2021335,13339,28329,39330,08330,0833.337.600
30 de nov. de 2021335,32337,78328,99330,59330,5942.885.600
29 de nov. de 2021334,94339,03334,74336,63336,6328.563.500
26 de nov. de 2021334,35337,93328,12329,68329,6824.217.200
24 de nov. de 2021336,28338,16333,91337,91337,9121.661.300
23 de nov. de 2021337,05339,45333,56337,68337,6830.427.600
22 de nov. de 2021344,62349,67339,55339,83339,8331.031.100
19 de nov. de 2021342,64345,10342,20343,11343,1121.963.400
18 de nov. de 2021338,18342,45337,12341,27341,2722.463.500
17 de nov. de 2021338,94342,19338,00339,12339,1219.053.400
17 de nov. de 20210.62 Dividendo
16 de nov. de 2021335,68340,67335,51339,51338,8920.886.800
15 de nov. de 2021337,54337,88334,03336,07335,4616.723.000
12 de nov. de 2021333,92337,23333,79336,72336,1123.822.000
11 de nov. de 2021331,25333,77330,51332,43331,8216.849.800
10 de nov. de 2021334,57334,63329,92330,80330,2025.500.900
09 de nov. de 2021337,11338,72334,53335,95335,3421.307.400
08 de nov. de 2021337,30337,65334,44336,99336,3720.897.000
05 de nov. de 2021338,51338,79334,42336,06335,4522.564.000
04 de nov. de 2021332,89336,54329,51336,44335,8323.992.200
03 de nov. de 2021333,90334,90330,65334,00333,3921.500.100
02 de nov. de 2021330,31333,45330,00333,13332,5226.487.100
01 de nov. de 2021331,36331,49326,37329,37328,7727.073.200
29 de out. de 2021324,13332,00323,90331,62331,0134.744.900
28 de out. de 2021324,33324,87321,36324,35323,7626.297.900
27 de out. de 2021316,00326,10316,00323,17322,5852.588.700
26 de out. de 2021311,00312,40308,60310,11309,5428.107.300
25 de out. de 2021309,36309,40306,46308,13307,5717.554.500
22 de out. de 2021310,40311,09307,80309,16308,6017.449.300
21 de out. de 2021307,17311,02306,36310,76310,1916.918.100
20 de out. de 2021309,21309,70306,11307,41306,8516.537.100
19 de out. de 2021308,35309,30307,22308,23307,6717.682.100
18 de out. de 2021303,57308,21302,69307,29306,7322.729.300
15 de out. de 2021302,34304,45300,52304,21303,6525.374.700
14 de out. de 2021299,21303,27297,83302,75302,2027.262.900
13 de out. de 2021294,91297,28293,49296,31295,7723.416.300
12 de out. de 2021295,34295,44292,35292,88292,3517.974.100
11 de out. de 2021292,92297,97292,75294,23293,6919.298.600
08 de out. de 2021296,22296,64293,76294,85294,3117.680.300
07 de out. de 2021295,18296,64293,92294,85294,3120.430.500
06 de out. de 2021285,78293,63285,51293,11292,5728.002.600
05 de out. de 2021284,05290,40284,05288,76288,2324.993.000
04 de out. de 2021287,40287,75280,25283,11282,5931.350.700
01 de out. de 2021282,12289,98281,29289,10288,5730.086.300
30 de set. de 2021285,71287,83281,62281,92281,4132.325.800
29 de set. de 2021285,10286,77283,01284,00283,4826.353.700
28 de set. de 2021289,80290,78282,75283,52283,0043.186.200
27 de set. de 2021296,14296,47292,94294,17293,6323.571.700
24 de set. de 2021298,23299,80296,93299,35298,8014.999.000
23 de set. de 2021298,85300,90297,53299,56299,0118.604.600
22 de set. de 2021296,73300,22294,51298,58298,0326.626.300
21 de set. de 2021295,69297,54294,07294,80294,2622.364.100
20 de set. de 2021296,33298,72289,52294,30293,7638.278.700
17 de set. de 2021304,17304,50299,53299,87299,3241.372.500
16 de set. de 2021303,76305,31300,76305,22304,6619.550.800
15 de set. de 2021303,26305,32301,82304,82304,2628.356.300
14 de set. de 2021299,56301,39298,10299,79299,2421.853.400
13 de set. de 2021297,55298,54294,08296,99296,4523.652.900
10 de set. de 2021298,42299,92295,38295,71295,1719.619.400
09 de set. de 2021300,82302,14297,00297,25296,7119.927.000
08 de set. de 2021299,78300,61297,47300,21299,6615.046.800
07 de set. de 2021301,01301,09298,20300,18299,6317.180.400
03 de set. de 2021300,99302,60300,26301,14300,5914.747.900
02 de set. de 2021302,20303,36300,18301,15300,6016.285.600
01 de set. de 2021302,87305,19301,49301,83301,2818.983.800
31 de ago. de 2021304,42304,50301,50301,88301,3326.285.300
30 de ago. de 2021301,12304,22301,06303,59303,0416.348.100
27 de ago. de 2021298,99300,87296,83299,72299,1722.597.000
26 de ago. de 2021300,99302,43298,95299,09298,5417.666.100
25 de ago. de 2021304,30304,59300,42302,01301,4620.006.100
24 de ago. de 2021305,02305,65302,00302,62302,0718.175.800
23 de ago. de 2021303,25305,40301,85304,65304,0922.830.200
20 de ago. de 2021299,72305,84298,06304,36303,8040.796.100
19 de ago. de 2021288,69297,47288,64296,77296,2329.850.500
18 de ago. de 2021292,04294,82290,27290,73290,2021.813.000
18 de ago. de 20210.56 Dividendo
17 de ago. de 2021292,39293,43291,08293,08291,9920.075.300
16 de ago. de 2021293,19294,82290,02294,60293,5022.507.600
13 de ago. de 2021289,48292,90289,30292,85291,7618.231.400
12 de ago. de 2021286,63289,97286,34289,81288,7314.561.300
11 de ago. de 2021287,21288,66285,86286,95285,8813.955.900
10 de ago. de 2021288,80289,25285,20286,44285,3718.616.600
09 de ago. de 2021289,75291,55287,81288,33287,2516.117.600
06 de ago. de 2021288,51289,50287,62289,46288,3816.585.200
05 de ago. de 2021286,88289,63286,10289,52288,4413.900.200
04 de ago. de 2021286,22287,59284,65286,51285,4416.191.300
03 de ago. de 2021285,42287,23284,00287,12286,0517.879.000
02 de ago. de 2021286,36286,77283,74284,82283,7616.267.400
30 de jul. de 2021285,17286,66283,91284,91283,8520.940.900
29 de jul. de 2021286,24288,62286,08286,50285,4318.168.300
28 de jul. de 2021288,99290,15283,83286,22285,1533.566.900
27 de jul. de 2021289,43289,58282,95286,54285,4733.604.100
26 de jul. de 2021289,00289,69286,64289,05287,9723.176.100
23 de jul. de 2021287,37289,99286,50289,67288,5922.768.100
22 de jul. de 2021283,84286,42283,42286,14285,0723.384.100
21 de jul. de 2021278,90281,52277,29281,40280,3524.364.300
20 de jul. de 2021278,03280,97276,26279,32278,2826.259.700
19 de jul. de 2021278,93280,37274,45277,01275,9832.935.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...