Mercado fechado

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
99,90+1,60 (+1,63%)
No fechamento: 05:11PM BRT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202498,50101,1498,1099,9099,90128.859
25 de jul. de 2024100,80101,1598,2198,3098,30173.908
24 de jul. de 2024103,00103,85100,53100,67100,67160.625
23 de jul. de 2024103,21104,40103,00103,38103,3871.440
22 de jul. de 2024102,25103,19101,50103,02103,0291.214
19 de jul. de 2024100,17102,2099,70101,99101,99106.005
18 de jul. de 2024102,62103,20100,25102,22102,22198.059
17 de jul. de 2024101,00101,5899,90101,33101,33351.475
16 de jul. de 2024102,60102,83100,92101,50101,50130.394
15 de jul. de 2024103,11103,90102,47102,79102,79134.745
12 de jul. de 2024103,11103,55102,32102,37102,37112.771
11 de jul. de 2024105,05105,05102,22102,90102,90167.928
10 de jul. de 2024103,29105,11102,96105,11105,11123.539
09 de jul. de 2024106,32106,32103,45103,65103,65103.215
08 de jul. de 2024106,97107,09105,90106,13106,13234.123
05 de jul. de 2024105,78107,58105,40106,43106,43121.988
04 de jul. de 2024106,54107,42102,50106,11106,1142.139
03 de jul. de 2024107,50107,50106,28107,25107,25115.305
02 de jul. de 2024107,42108,98106,90108,20108,20154.831
01 de jul. de 2024104,70107,50103,53107,20107,20201.460
28 de jun. de 2024104,42105,90104,38104,70104,70138.464
27 de jun. de 2024104,10105,15103,60103,83103,83136.833
26 de jun. de 2024103,00104,18103,00103,65103,65130.812
25 de jun. de 2024101,18102,55100,92102,36102,36137.925
24 de jun. de 2024101,92101,92100,33100,50100,50111.202
21 de jun. de 2024101,33102,26100,99102,03102,03121.472
20 de jun. de 2024101,92101,9299,62101,61101,61328.135
19 de jun. de 2024101,85103,70101,80102,65102,6586.136
18 de jun. de 2024101,71101,76100,24101,24101,24125.803
17 de jun. de 202499,72101,9599,38101,71101,71115.404
14 de jun. de 202498,7099,4197,8898,5798,57152.787
13 de jun. de 202498,0799,9097,8898,7398,73153.571
12 de jun. de 202497,5099,6796,7699,2199,21199.500
11 de jun. de 202495,4496,6594,7296,6596,65302.596
10 de jun. de 202494,6295,8394,6295,4795,47324.863
07 de jun. de 202493,3594,1593,0194,0894,0857.525
06 de jun. de 202493,3293,5292,1892,9792,97193.550
05 de jun. de 202491,7793,7091,6193,5393,53284.638
04 de jun. de 202490,1891,7790,0091,7791,77159.417
03 de jun. de 202490,6991,4689,2490,0090,00283.220
31 de mai. de 202490,9490,9688,3390,5090,50227.682
29 de mai. de 202492,2493,6192,1693,2393,23207.356
28 de mai. de 202492,4992,4991,4692,4292,42299.204
27 de mai. de 202492,9495,4492,7594,6394,63163.743
24 de mai. de 202491,7792,8991,1692,7592,75182.412
23 de mai. de 202492,8192,9691,4591,8191,81124.515
22 de mai. de 202491,9092,9691,8592,3392,33135.999
21 de mai. de 202490,5392,1690,1591,2791,27111.175
20 de mai. de 202489,8091,0889,5490,9290,92139.549
17 de mai. de 202490,0890,8989,0289,1189,1162.571
16 de mai. de 202490,2990,9689,8589,8589,85124.268
15 de mai. de 202489,4890,8189,3590,4290,42117.203
15 de mai. de 20240.117303 Dividendo
14 de mai. de 202488,2989,2587,8489,2389,11237.373
13 de mai. de 202489,4289,4487,7688,6288,50122.140
10 de mai. de 202488,6689,2488,2789,2489,1265.125
09 de mai. de 202487,6488,6887,6388,4988,3781.091
08 de mai. de 202486,7987,5086,5286,9486,8359.839
07 de mai. de 202487,3887,3886,3086,3086,1962.172
06 de mai. de 202486,5087,3985,9587,3987,28126.024
03 de mai. de 202484,8286,0984,7586,0885,97149.213
02 de mai. de 202485,0185,2984,0584,7284,61203.506
30 de abr. de 202486,0086,5684,6784,6784,56136.425
29 de abr. de 202486,5286,5285,0385,8385,72117.257
26 de abr. de 202490,0590,0590,0590,0589,93-
25 de abr. de 202486,0090,0583,6390,0589,93328.891
24 de abr. de 202487,8288,5087,3987,4587,3464.422
23 de abr. de 202487,3287,5586,7887,2987,1875.192
22 de abr. de 202486,5587,3885,6086,6086,49181.685
19 de abr. de 202488,6588,6586,1086,3786,26125.985
18 de abr. de 202490,3490,3488,3588,5188,3987.296
17 de abr. de 202491,4791,4789,6690,3490,22108.307
16 de abr. de 202489,4891,5789,4891,2091,08147.509
15 de abr. de 202491,2092,1089,2789,3189,1980.036
12 de abr. de 202490,8090,8989,7989,8389,7165.084
11 de abr. de 202489,9091,0489,5590,5590,43132.904
10 de abr. de 202488,9289,7488,5789,7489,6254.065
09 de abr. de 202489,1089,2488,0289,0688,94127.841
08 de abr. de 202489,9789,9788,7089,2689,1458.581
05 de abr. de 202488,4789,9788,0089,9589,8385.069
04 de abr. de 202489,0589,5388,0688,2788,15129.969
03 de abr. de 202489,0089,5688,2788,3788,2564.548
02 de abr. de 202488,8089,0887,8288,8388,7194.299
01 de abr. de 202488,6889,8588,5989,5089,38103.632
28 de mar. de 202488,0088,1087,2787,6587,5384.426
27 de mar. de 202487,8588,2486,9387,7087,58113.962
26 de mar. de 202488,0488,4087,6087,6087,4870.101
25 de mar. de 202488,8588,9887,4987,6387,5140.228
22 de mar. de 202489,3089,5488,5789,4089,2847.668
21 de mar. de 202488,8089,4188,6889,3089,1851.344
20 de mar. de 202488,0088,4787,7388,2988,1793.965
19 de mar. de 202487,4088,3687,0488,2088,0865.163
18 de mar. de 202485,8587,9185,7687,3787,261.082.685
15 de mar. de 202488,8789,0485,9586,4586,34297.882
14 de mar. de 202486,5088,8886,3488,7088,58146.557
13 de mar. de 202486,6886,9685,5086,1286,0186.046
12 de mar. de 202484,1586,8084,1586,1186,00170.319
11 de mar. de 202484,1584,1583,2083,8083,6951.822
08 de mar. de 202483,7985,0883,7984,5084,39236.935
07 de mar. de 202483,0184,1982,7683,5983,4884.637
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...