Microsoft Corporation (MSFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
22.522.000 |
1,62%
|
383,56
|
383,4512
|
392,19
|
390,49
|
| 01/07/2026 |
25.934.271 |
2,99%
|
380,77
|
374,89
|
388,83
|
384,28
|
| 30/06/2026 |
22.259.812 |
1,21%
|
368,58
|
367,47
|
374,15
|
373,02
|
| 29/06/2026 |
28.157.831 |
-1,11%
|
380,24
|
366,83
|
380,50
|
368,57
|
| 26/06/2026 |
45.101.938 |
6,08%
|
357,48
|
355,43
|
376,61
|
372,97
|
| 25/06/2026 |
38.041.840 |
-3,74%
|
363,59
|
349,20
|
364,7141
|
352,83
|
| 24/06/2026 |
20.656.210 |
-2,34%
|
371,17
|
364,78
|
378,88
|
365,46
|
| 23/06/2026 |
21.335.778 |
1,96%
|
372,55
|
370,69
|
377,22
|
373,94
|
| 18/06/2026 |
31.103.299 |
0,14%
|
380,20
|
367,34
|
381,37
|
367,34
|
| 17/06/2026 |
21.442.532 |
-3,80%
|
390,25
|
377,37
|
390,5494
|
378,91
|
| 16/06/2026 |
15.492.534 |
-1,48%
|
397,77
|
390,69
|
397,9457
|
393,83
|
| 15/06/2026 |
15.483.611 |
2,26%
|
396,48
|
392,845
|
401,75
|
399,76
|
| 12/06/2026 |
20.605.620 |
0,09%
|
392,32
|
382,27
|
393,8988
|
390,74
|
| 11/06/2026 |
25.094.997 |
-1,79%
|
395,45
|
384,00
|
396,85
|
390,34
|
| 10/06/2026 |
14.772.083 |
-1,44%
|
398,058
|
397,36
|
405,04
|
397,36
|
| 09/06/2026 |
18.335.988 |
-2,05%
|
409,87
|
398,4814
|
411,98
|
403,41
|
| 08/06/2026 |
16.216.391 |
-1,18%
|
414,6563
|
408,56
|
417,1599
|
411,74
|
| 05/06/2026 |
16.781.828 |
-2,69%
|
428,0209
|
414,40
|
429,47
|
416,67
|
| 04/06/2026 |
14.954.303 |
0,20%
|
433,2073
|
426,41
|
436,15
|
428,05
|
| 03/06/2026 |
21.319.755 |
-3,20%
|
438,32
|
424,25
|
440,39
|
427,34
|
| 02/06/2026 |
20.109.693 |
-4,17%
|
446,65
|
440,43
|
453,50
|
441,31
|
| 01/06/2026 |
31.522.107 |
2,28%
|
463,34
|
458,27
|
466,32
|
460,52
|
| 29/05/2026 |
26.461.577 |
5,38%
|
433,04
|
432,02
|
450,24
|
450,24
|
| 28/05/2026 |
26.549.604 |
3,38%
|
415,83
|
412,15
|
429,49
|
426,99
|
| 27/05/2026 |
15.246.967 |
-0,81%
|
412,97
|
409,59
|
415,93
|
412,67
|
| 26/05/2026 |
18.220.989 |
-0,61%
|
417,99
|
413,02
|
419,77
|
416,03
|
| 22/05/2026 |
11.582.844 |
-0,14%
|
420,81
|
416,34
|
424,40
|
418,57
|
| 21/05/2026 |
19.965.659 |
-0,25%
|
428,51
|
415,734
|
428,51
|
419,09
|
| 20/05/2026 |
16.490.875 |
0,87%
|
414,57
|
411,3001
|
422,08
|
420,15
|
| 19/05/2026 |
17.585.122 |
-1,40%
|
429,35
|
416,50
|
432,70
|
417,42
|
| 18/05/2026 |
19.111.837 |
0,42%
|
418,24
|
415,68
|
425,11
|
423,54
|
| 15/05/2026 |
22.004.080 |
3,79%
|
411,94
|
411,75
|
428,16
|
421,92
|
| 14/05/2026 |
14.893.526 |
0,94%
|
406,5649
|
400,88
|
411,835
|
409,43
|
| 13/05/2026 |
17.806.569 |
-0,65%
|
405,2295
|
401,03
|
406,31
|
405,21
|
| 12/05/2026 |
16.023.271 |
-1,17%
|
413,588
|
406,65
|
415,48
|
407,77
|
| 11/05/2026 |
22.067.399 |
-0,66%
|
410,12
|
405,50
|
412,68
|
412,66
|
| 08/05/2026 |
15.870.834 |
-1,40%
|
419,17
|
414,00
|
419,45
|
415,12
|
| 07/05/2026 |
18.181.509 |
1,67%
|
418,9995
|
418,77
|
427,98
|
420,77
|
| 06/05/2026 |
17.348.780 |
0,61%
|
409,10
|
405,11
|
418,4228
|
413,96
|
| 05/05/2026 |
16.300.782 |
-0,54%
|
415,02
|
408,80
|
416,7799
|
411,38
|
| 04/05/2026 |
16.440.180 |
-0,19%
|
413,40
|
410,80
|
420,78
|
413,62
|
| 01/05/2026 |
22.826.421 |
1,59%
|
411,75
|
410,435
|
417,11
|
414,44
|
| 30/04/2026 |
39.254.717 |
-3,87%
|
417,6709
|
398,01
|
417,97
|
407,78
|
| 29/04/2026 |
17.616.069 |
-1,07%
|
427,36
|
420,29
|
427,37
|
424,46
|
| 28/04/2026 |
18.210.861 |
1,01%
|
424,72
|
421,90
|
429,91
|
429,25
|
| 27/04/2026 |
4.912.863 |
-0,96%
|
418,35
|
417,0701
|
424,82
|
424,82
|
| 24/04/2026 |
15.430.119 |
2,13%
|
419,4131
|
415,85
|
424,89
|
424,62
|
| 23/04/2026 |
23.897.392 |
-4,01%
|
421,81
|
411,4101
|
432,90
|
415,75
|
| 22/04/2026 |
17.267.705 |
2,19%
|
426,3802
|
423,67
|
433,64
|
432,92
|
| 21/04/2026 |
20.019.978 |
1,42%
|
418,65
|
417,2401
|
427,18
|
424,16
|
| 20/04/2026 |
16.591.917 |
-1,08%
|
421,44
|
416,30
|
423,33
|
418,07
|
| 17/04/2026 |
29.920.084 |
0,60%
|
427,24
|
420,69
|
431,58
|
422,79
|
| 16/04/2026 |
24.371.417 |
2,16%
|
417,52
|
412,14
|
420,82
|
420,26
|
| 15/04/2026 |
29.243.021 |
4,55%
|
396,5462
|
396,3902
|
414,3699
|
411,22
|
| 14/04/2026 |
24.217.210 |
2,06%
|
391,1001
|
386,52
|
394,69
|
393,11
|
| 13/04/2026 |
20.980.574 |
3,64%
|
373,08
|
371,02
|
384,54
|
384,37
|
| 10/04/2026 |
16.498.323 |
-0,66%
|
374,25
|
370,03
|
375,64
|
370,87
|
| 09/04/2026 |
18.953.477 |
-0,31%
|
373,11
|
367,05
|
373,50
|
373,07
|
| 08/04/2026 |
19.151.867 |
0,50%
|
383,90
|
371,41
|
385,00
|
374,33
|
| 07/04/2026 |
12.611.759 |
-0,21%
|
371,67
|
366,57
|
372,45
|
372,29
|
| 06/04/2026 |
12.835.669 |
-0,16%
|
374,98
|
369,5014
|
374,98
|
372,88
|
| 02/04/2026 |
13.929.310 |
1,11%
|
365,40
|
364,15
|
373,60
|
373,46
|
| 01/04/2026 |
17.885.127 |
-0,22%
|
374,43
|
368,20
|
375,24
|
369,37
|
| 31/03/2026 |
21.676.709 |
3,18%
|
363,60
|
363,07
|
372,90
|
370,17
|
| 30/03/2026 |
23.505.495 |
0,61%
|
360,47
|
356,28
|
365,35
|
358,96
|
| 27/03/2026 |
21.811.251 |
-2,46%
|
361,41
|
356,51
|
362,99
|
356,77
|
| 26/03/2026 |
21.669.915 |
-1,36%
|
369,5015
|
365,19
|
374,7199
|
365,97
|
| 25/03/2026 |
22.348.473 |
-0,42%
|
376,6075
|
369,67
|
377,82
|
371,04
|
| 24/03/2026 |
24.151.791 |
-2,67%
|
382,283
|
371,85
|
382,90
|
372,74
|
| 23/03/2026 |
15.455.772 |
0,32%
|
385,6636
|
381,68
|
387,21
|
383,00
|
| 20/03/2026 |
22.020.207 |
-1,95%
|
386,65
|
380,12
|
388,03
|
381,87
|
| 19/03/2026 |
17.829.179 |
-0,67%
|
389,55
|
387,06
|
392,49
|
389,02
|
| 18/03/2026 |
13.488.465 |
-1,91%
|
397,75
|
391,00
|
398,45
|
391,79
|
| 17/03/2026 |
18.798.787 |
-0,13%
|
400,11
|
397,745
|
404,40
|
399,41
|
| 16/03/2026 |
20.681.369 |
1,10%
|
397,95
|
394,79
|
400,63
|
399,95
|
| 13/03/2026 |
19.648.245 |
-1,59%
|
402,5076
|
394,25
|
404,80
|
395,55
|
| 12/03/2026 |
14.025.711 |
-0,71%
|
403,0962
|
401,76
|
406,12
|
401,86
|
| 11/03/2026 |
18.572.533 |
-0,26%
|
405,00
|
401,59
|
409,01
|
404,88
|
| 10/03/2026 |
21.784.657 |
-1,08%
|
409,74
|
402,94
|
410,20
|
405,76
|
| 09/03/2026 |
15.451.491 |
0,13%
|
404,57
|
403,19
|
410,20
|
409,41
|
| 06/03/2026 |
15.410.357 |
-0,42%
|
406,2649
|
406,0891
|
413,05
|
408,96
|
| 05/03/2026 |
20.401.763 |
1,33%
|
402,8798
|
402,81
|
411,61
|
410,68
|
| 04/03/2026 |
25.449.543 |
0,25%
|
404,74
|
400,48
|
411,0326
|
405,20
|
| 03/03/2026 |
23.855.598 |
1,36%
|
390,25
|
390,25
|
406,70
|
403,93
|
| 02/03/2026 |
17.785.419 |
1,48%
|
392,4342
|
390,63
|
401,19
|
398,55
|
| 27/02/2026 |
19.940.524 |
-2,12%
|
391,65
|
390,00
|
396,80
|
392,74
|
| 26/02/2026 |
23.284.313 |
0,25%
|
401,80
|
398,74
|
407,49
|
401,72
|
| 25/02/2026 |
29.981.527 |
2,79%
|
391,60
|
390,20
|
401,3188
|
400,60
|
| 24/02/2026 |
25.100.911 |
1,13%
|
385,68
|
381,85
|
389,28
|
389,00
|
| 23/02/2026 |
26.817.141 |
-3,21%
|
395,38
|
383,10
|
395,52
|
384,47
|
| 20/02/2026 |
21.526.845 |
-0,36%
|
396,88
|
395,16
|
400,1159
|
397,23
|
| 19/02/2026 |
20.978.563 |
-0,08%
|
400,01
|
396,67
|
404,43
|
398,46
|
| 18/02/2026 |
17.077.316 |
0,66%
|
397,99
|
396,32
|
402,56
|
398,69
|
| 17/02/2026 |
21.879.733 |
-1,11%
|
400,1187
|
394,525
|
400,81
|
396,86
|
| 13/02/2026 |
24.245.066 |
0,02%
|
404,00
|
398,06
|
405,54
|
401,32
|
| 12/02/2026 |
24.025.264 |
-0,63%
|
406,0812
|
398,01
|
406,60
|
401,84
|
| 11/02/2026 |
23.870.590 |
-2,20%
|
413,27
|
401,01
|
417,37
|
404,37
|
| 10/02/2026 |
24.588.469 |
-0,02%
|
417,22
|
412,70
|
423,68
|
413,27
|
| 09/02/2026 |
22.910.218 |
2,63%
|
404,13
|
400,87
|
414,89
|
413,60
|
| 06/02/2026 |
30.888.897 |
1,95%
|
401,5089
|
392,92
|
403,00
|
403,00
|
