Mercado fechado

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
66,24+0,33 (+0,50%)
No fechamento: 05:10PM BRT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202365,8166,7765,8166,2466,2451.785
28 de set. de 202365,7866,2365,2265,9165,91143.538
27 de set. de 202365,1066,0464,9365,9865,98191.197
26 de set. de 202365,5865,5864,3964,8064,8055.772
25 de set. de 202365,1665,8565,1565,8565,8578.737
22 de set. de 202366,0066,0065,0265,0865,0864.692
21 de set. de 202365,5266,5065,1565,8565,85108.184
20 de set. de 202366,8166,8165,1165,1165,11440.655
19 de set. de 202366,4766,8265,7466,8266,8252.634
18 de set. de 202366,7066,8365,9366,5466,54101.364
15 de set. de 202368,8568,8566,8767,0667,06127.689
14 de set. de 202369,0869,2268,4768,8868,8842.016
13 de set. de 202368,3569,0068,0168,9968,9968.211
12 de set. de 202369,3369,5568,4168,6968,6963.445
11 de set. de 202369,4669,5868,9469,5369,5350.058
08 de set. de 202368,3569,8068,3569,1869,1856.717
06 de set. de 202369,0069,3568,4468,9468,94776.146
05 de set. de 202367,8269,3967,7968,9868,98200.577
04 de set. de 202367,7367,7367,0267,3067,3034.227
01 de set. de 202368,1068,1067,1567,4467,44241.745
31 de ago. de 202367,0068,1362,7567,5167,51385.994
30 de ago. de 202366,7066,9266,3166,8066,80229.952
29 de ago. de 202365,6166,6565,6166,3066,30271.645
28 de ago. de 202365,9166,5365,5065,6065,60249.826
25 de ago. de 202365,3065,9364,8665,7065,70404.687
24 de ago. de 202367,7267,7265,1065,1265,12173.527
23 de ago. de 202366,4466,9266,0066,0066,00118.648
22 de ago. de 202367,0067,3366,1466,4466,44222.263
21 de ago. de 202366,0066,9565,7666,6066,60150.235
18 de ago. de 202365,2565,8564,6265,6565,65135.044
17 de ago. de 202366,4266,5865,6365,6365,63165.998
16 de ago. de 202366,8067,0866,4266,4266,42161.323
16 de ago. de 20230.137309 Dividendo
15 de ago. de 202366,7367,5066,6066,6766,53112.563
14 de ago. de 202365,9066,9065,9066,8666,72334.016
11 de ago. de 202365,3265,8465,0865,7565,61162.925
10 de ago. de 202366,2066,3065,0765,5865,4487.139
09 de ago. de 202366,9066,9065,6065,9465,8085.192
08 de ago. de 202367,0567,3666,0966,3766,23146.476
07 de ago. de 202366,7967,6666,7967,4867,34126.959
04 de ago. de 202367,2067,8066,4866,6866,54108.816
03 de ago. de 202365,7566,9965,7566,8066,66473.426
02 de ago. de 202366,6466,6665,3565,6865,54159.171
01 de ago. de 202366,1067,5366,1067,3467,20302.881
31 de jul. de 202366,5666,6865,8365,9965,85159.274
28 de jul. de 202365,4067,0465,4066,5666,42174.108
27 de jul. de 202366,8067,1865,2065,4065,27307.961
26 de jul. de 202366,8567,9865,7066,3866,24369.475
25 de jul. de 202368,8569,6068,2168,5068,36345.235
24 de jul. de 202368,2068,8767,6267,7667,62285.605
21 de jul. de 202369,7569,7567,8968,2068,06315.924
20 de jul. de 202370,7971,1769,1369,3569,21132.326
19 de jul. de 202372,2572,4570,3670,7470,59398.506
18 de jul. de 202369,1273,3568,5972,1271,97507.954
17 de jul. de 202369,3369,9869,0669,0668,92181.183
14 de jul. de 202369,0670,2768,7968,8068,66173.556
13 de jul. de 202368,0068,6267,7168,3468,2089.140
12 de jul. de 202367,3068,4967,1967,6167,47122.954
11 de jul. de 202367,9067,9066,7967,1967,05122.685
10 de jul. de 202368,0168,0166,4567,2567,11118.076
07 de jul. de 202369,7969,7968,2868,2868,14278.868
06 de jul. de 202368,9070,4168,1270,0169,87333.494
05 de jul. de 202367,5569,0967,5568,2668,12299.876
04 de jul. de 202367,8567,8567,4067,4067,2616.145
03 de jul. de 202367,8467,8567,0867,4767,3383.454
30 de jun. de 202368,0068,8767,8368,1968,05239.815
29 de jun. de 202367,8868,0567,4467,6667,52142.114
28 de jun. de 202367,8868,4067,3267,8867,74213.892
27 de jun. de 202365,3167,1965,3166,8066,66109.692
26 de jun. de 202366,3266,7565,2665,2665,13116.439
23 de jun. de 202366,8867,2866,4866,7066,56481.181
22 de jun. de 202366,4167,5666,3367,5367,39127.734
21 de jun. de 202367,9767,9765,9766,3966,25127.987
20 de jun. de 202368,0468,3067,1167,4967,35240.013
19 de jun. de 202368,8872,0068,3568,3568,2130.364
16 de jun. de 202370,2770,9768,8868,8868,74264.175
15 de jun. de 202367,5169,9567,4869,7469,60134.856
14 de jun. de 202367,5568,4067,2267,4967,35175.686
13 de jun. de 202367,5468,1667,0067,5567,41110.986
12 de jun. de 202366,6767,3966,2067,3967,25167.828
09 de jun. de 202366,1967,3066,1466,2466,10159.789
07 de jun. de 202368,0868,3966,1766,1866,04325.350
06 de jun. de 202369,0169,4067,9168,1167,97224.583
05 de jun. de 202369,0169,4268,6169,0068,8684.814
02 de jun. de 202368,9469,6668,5669,1769,03139.642
01 de jun. de 202368,9669,5868,0269,3069,16298.595
31 de mai. de 202369,9571,0569,5869,7069,56270.474
30 de mai. de 202370,3170,9469,4969,4969,35282.111
29 de mai. de 202368,9469,2867,9068,8368,6946.580
26 de mai. de 202367,7169,3867,5568,9268,78169.292
25 de mai. de 202367,0168,6166,5068,2568,11193.627
24 de mai. de 202364,7465,3064,4564,6064,47102.693
23 de mai. de 202366,6366,7565,2665,3565,22180.116
22 de mai. de 202365,9866,6465,9366,3566,2196.219
19 de mai. de 202365,8566,3465,6966,1966,05129.437
18 de mai. de 202364,6665,9964,6665,8565,71127.838
17 de mai. de 202364,0964,9863,9864,5164,38206.077
17 de mai. de 20230.150113 Dividendo
16 de mai. de 202363,1764,8063,1264,1863,90379.358
15 de mai. de 202363,2063,5562,9062,9062,6281.417
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...