Mercado fechará em 5 h 15 min

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
90,66-0,54 (-0,59%)
A partir de 11:30AM BRT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202491,4791,4790,4390,6690,6642.225
16 de abr. de 202489,4891,5789,4891,2091,20147.509
15 de abr. de 202491,2092,1089,2789,3189,3180.036
12 de abr. de 202490,8090,8989,7989,8389,8365.084
11 de abr. de 202489,9091,0489,5590,5590,55132.904
10 de abr. de 202488,9289,7488,5789,7489,7454.065
09 de abr. de 202489,1089,2488,0289,0689,06127.841
08 de abr. de 202489,9789,9788,7089,2689,2658.581
05 de abr. de 202488,4789,9788,0089,9589,9585.069
04 de abr. de 202489,0589,5388,0688,2788,27129.969
03 de abr. de 202489,0089,5688,2788,3788,3764.548
02 de abr. de 202488,8089,0887,8288,8388,8394.299
01 de abr. de 202488,6889,8588,5989,5089,50103.632
28 de mar. de 202488,0088,1087,2787,6587,6584.426
27 de mar. de 202487,8588,2486,9387,7087,70113.962
26 de mar. de 202488,0488,4087,6087,6087,6070.101
25 de mar. de 202488,8588,9887,4987,6387,6340.228
22 de mar. de 202489,3089,5488,5789,4089,4047.668
21 de mar. de 202488,8089,4188,6889,3089,3051.344
20 de mar. de 202488,0088,4787,7388,2988,2993.965
19 de mar. de 202487,4088,3687,0488,2088,2065.163
18 de mar. de 202485,8587,9185,7687,3787,371.082.685
15 de mar. de 202488,8789,0485,9586,4586,45297.882
14 de mar. de 202486,5088,8886,3488,7088,70146.557
13 de mar. de 202486,6886,9685,5086,1286,1286.046
12 de mar. de 202484,1586,8084,1586,1186,11170.319
11 de mar. de 202484,1584,1583,2083,8083,8051.822
08 de mar. de 202483,7985,0883,7984,5084,50236.935
07 de mar. de 202483,0184,1982,7683,5983,5984.637
06 de mar. de 202483,5083,6581,9482,6082,6067.892
05 de mar. de 202485,4185,4182,7083,0083,0092.147
04 de mar. de 202486,0386,0385,0085,6085,60233.592
01 de mar. de 202485,3785,9684,9485,9485,9496.099
29 de fev. de 202484,4085,3084,2085,3085,3044.300
28 de fev. de 202484,0184,5383,7684,2484,2478.404
27 de fev. de 202484,3284,4183,1083,9383,93204.039
26 de fev. de 202485,1585,5984,3184,3184,3176.472
23 de fev. de 202485,4186,3484,9185,1585,1582.401
22 de fev. de 202484,0985,4184,0985,4185,4193.777
21 de fev. de 202482,1582,7281,5382,3582,3574.620
20 de fev. de 202483,2083,4181,0282,8982,89206.629
19 de fev. de 202483,8885,0183,5284,4484,4434.732
16 de fev. de 202484,5184,6983,4983,4983,49111.676
15 de fev. de 202485,7185,7183,7384,0084,0088.560
14 de fev. de 202484,0084,7883,8184,7584,7552.093
14 de fev. de 20240.106897 Dividendo
09 de fev. de 202486,5586,9885,9286,9686,8574.185
08 de fev. de 202486,0086,7585,5685,9385,82126.601
07 de fev. de 202484,1386,0084,0386,0085,89129.937
06 de fev. de 202484,0084,5483,2784,0083,9044.228
05 de fev. de 202485,5085,6983,9684,6084,5077.239
02 de fev. de 202483,3985,4083,2985,2385,13123.844
01 de fev. de 202482,8083,8182,4782,9982,89143.292
31 de jan. de 202483,7485,2082,1382,4282,32165.751
30 de jan. de 202485,1385,4683,1783,1783,07142.104
29 de jan. de 202483,0284,4583,0284,1784,0770.423
26 de jan. de 202483,0583,1582,3482,3982,29170.962
25 de jan. de 202483,1983,5082,5783,2883,1854.918
24 de jan. de 202482,6983,1482,0082,4082,3077.817
23 de jan. de 202482,1282,3981,6982,2082,1052.871
22 de jan. de 202482,0682,7481,2882,1282,02147.923
19 de jan. de 202481,1681,8180,9281,8181,71118.478
18 de jan. de 202480,2681,0080,2680,9780,8783.789
17 de jan. de 202480,0080,3179,3179,9379,83147.831
16 de jan. de 202479,8480,5579,6080,1380,03140.964
15 de jan. de 202478,7879,4478,1079,4479,3435.292
12 de jan. de 202477,8678,6977,6178,2078,1039.827
11 de jan. de 202478,2079,1177,3977,8277,7286.222
10 de jan. de 202477,0078,2976,5177,8477,74116.279
09 de jan. de 202475,9476,8175,6576,6176,52217.939
08 de jan. de 202475,4076,1675,0875,7575,6680.713
05 de jan. de 202475,4575,5574,5775,0374,94181.532
04 de jan. de 202475,7276,4875,0475,0474,95181.099
03 de jan. de 202475,6276,4675,2675,7175,6290.517
02 de jan. de 202475,8376,5274,7475,9075,81108.238
28 de dez. de 202375,7176,2775,4575,7075,61213.626
27 de dez. de 202375,4775,5375,0475,0474,9555.712
26 de dez. de 202375,9176,0175,0775,1675,07108.716
22 de dez. de 202375,8076,0575,5075,7775,68161.772
21 de dez. de 202375,8876,0875,2676,0075,9188.126
20 de dez. de 202375,5476,6675,3576,3576,26131.448
19 de dez. de 202375,8575,9375,0275,8575,76150.585
18 de dez. de 202375,6776,6375,6776,3376,24114.392
15 de dez. de 202375,3076,5075,0676,4376,34181.330
14 de dez. de 202376,2676,7174,4374,7074,61287.510
13 de dez. de 202377,5078,1076,1476,2676,17162.118
12 de dez. de 202376,3077,3376,2077,1777,08111.547
11 de dez. de 202376,6576,7075,6876,1576,06109.739
08 de dez. de 202375,6077,0075,4277,0076,9182.053
07 de dez. de 202374,7875,9374,7075,6075,5167.622
06 de dez. de 202376,5676,6275,2075,2075,11163.364
05 de dez. de 202375,7077,1175,5876,2776,1871.302
04 de dez. de 202375,8476,4574,4776,4576,3698.765
01 de dez. de 202377,0177,8475,6075,8575,76117.728
30 de nov. de 202377,9878,4177,0577,1777,0874.255
29 de nov. de 202378,2778,5976,9777,2877,18104.919
28 de nov. de 202377,1277,7276,8777,5977,4942.361
27 de nov. de 202376,6077,7076,3977,1277,0377.746
24 de nov. de 202377,3477,3476,6076,6076,5157.364
23 de nov. de 202377,0377,9977,0377,4577,359.137
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...