Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	0,57%	412,99	412,09	415,38	414,66
10/05/2024	9.511.296	0,57%	412,99	412,09	415,38	414,66
09/05/2024	10.415.358	0,45%	410,57	409,10	412,72	412,39
08/05/2024	7.651.461	0,29%	407,76	406,7132	412,23	410,54
07/05/2024	12.619.211	-1,02%	414,42	409,09	414,5999	409,34
06/05/2024	11.111.563	1,62%	402,00	406,50	413,92	413,24
03/05/2024	11.002.417	2,25%	402,00	401,86	407,04	406,79
02/05/2024	11.816.587	0,73%	397,66	394,6515	399,93	397,84
01/05/2024	15.839.154	1,35%	392,44	390,31	401,7199	394,595
30/04/2024	16.036.154	-2,98%	401,49	389,19	402,1503	390,27
29/04/2024	13.305.268	-1,00%	405,42	399,19	406,22	402,25
26/04/2024	20.059.550	1,84%	412,30	405,7601	413,00	406,385
25/04/2024	21.715.995	1,70%	393,84	388,0355	399,8899	416,00
24/04/2024	7.775.782	0,37%	409,19	406,78	412,46	409,06
23/04/2024	10.367.115	1,48%	404,02	403,06	408,20	406,88
22/04/2024	13.028.328	0,49%	400,20	395,75	402,84	401,06
19/04/2024	16.662.001	-1,28%	404,27	397,7806	405,48	399,09
18/04/2024	12.688.449	-1,93%	410,64	404,0401	411,88	403,90
17/04/2024	9.870.073	-0,66%	417,59	410,33	418,88	411,84
16/04/2024	10.045.046	0,23%	414,84	413,7301	418,40	414,58
15/04/2024	12.765.615	-2,02%	424,00	413,43	426,82	413,375
12/04/2024	12.299.656	-1,33%	424,00	419,78	425,1794	422,235
11/04/2024	11.807.195	1,10%	425,81	422,36	429,37	427,93
10/04/2024	10.454.907	-0,76%	422,05	419,71	424,03	423,03
09/04/2024	8.246.102	0,42%	426,50	421,63	427,73	426,375
08/04/2024	9.467.528	-0,22%	425,00	423,30	427,28	424,59
05/04/2024	11.529.362	1,71%	420,00	418,32	426,50	425,01
04/04/2024	14.415.003	-0,43%	425,00	417,58	428,67	418,645
03/04/2024	11.409.648	-0,18%	419,73	419,12	423,25	420,69
02/04/2024	12.718.410	-0,74%	420,32	417,842	422,38	421,44
01/04/2024	11.529.075	0,92%	423,91	422,22	427,89	424,57
28/03/2024	14.037.250	-0,34%	421,00	419,14	421,87	420,00
27/03/2024	9.420.514	-0,05%	424,17	419,01	424,40	421,43
26/03/2024	12.120.419	-0,19%	425,62	421,38	425,98	422,05
25/03/2024	10.420.240	-1,37%	425,13	421,6149	427,41	422,86
22/03/2024	12.231.467	-0,12%	429,69	426,07	429,86	428,865
21/03/2024	15.273.847	1,04%	430,00	427,172	430,8199	429,65
20/03/2024	12.654.200	0,83%	422,19	420,66	425,96	424,91
19/03/2024	13.470.826	1,06%	418,04	415,55	421,6656	421,74
18/03/2024	14.182.426	0,18%	414,43	413,9217	420,73	417,15
15/03/2024	26.334.698	-2,07%	418,99	412,79	422,60	416,43
14/03/2024	22.038.807	2,55%	420,00	417,99	427,81	425,69
13/03/2024	9.992.741	-0,04%	418,00	411,50	418,09	415,10
12/03/2024	13.059.751	2,66%	407,80	406,79	415,57	415,29
11/03/2024	10.552.609	-0,42%	407,84	401,27	405,67	404,53
08/03/2024	12.611.260	-0,60%	407,84	404,39	410,42	406,705
07/03/2024	12.521.326	1,75%	406,34	402,255	409,78	409,14
06/03/2024	13.271.634	-0,09%	402,65	398,41	405,16	402,30
05/03/2024	18.625.775	-2,93%	413,85	400,64	414,15	402,77
04/03/2024	11.239.183	-0,14%	410,94	412,33	417,35	414,92
01/03/2024	10.701.817	0,42%	410,94	410,88	415,86	415,39
29/02/2024	22.607.894	1,49%	408,69	405,92	414,18	413,81
28/02/2024	8.798.680	0,06%	408,33	405,3201	409,30	407,72
27/02/2024	10.434.623	-0,04%	408,00	403,85	408,32	407,36
26/02/2024	10.910.077	-0,64%	411,42	407,36	412,155	407,71
23/02/2024	11.213.620	-0,22%	410,00	408,98	415,825	410,73
22/02/2024	17.899.136	2,35%	410,00	408,57	412,79	411,62
21/02/2024	12.334.047	-0,15%	403,20	397,22	402,27	402,18
20/02/2024	16.354.829	-0,50%	407,52	398,01	404,45	402,05
19/02/2024	6.810.050	0,00%	407,52	403,53	408,27	404,06
16/02/2024	6.810.050	-1,33%	407,52	403,53	408,27	404,06
15/02/2024	14.390.976	-0,78%	408,14	404,29	409,13	406,30
14/02/2024	13.841.311	0,96%	408,02	404,57	409,84	409,47
13/02/2024	17.421.826	-2,04%	404,84	403,29	410,071	406,80
12/02/2024	14.185.557	-1,26%	420,60	414,75	420,74	415,26
09/02/2024	14.902.110	1,56%	415,14	415,09	420,77	420,55
08/02/2024	11.736.842	-0,08%	414,00	412,53	415,56	413,71
07/02/2024	15.917.963	2,11%	407,50	407,43	414,30	414,05
06/02/2024	12.817.492	-0,04%	409,56	402,91	407,94	405,49
05/02/2024	16.882.254	-1,44%	409,56	403,99	411,16	405,30
02/02/2024	18.353.876	1,84%	403,60	403,56	412,64	411,22
01/02/2024	18.870.722	1,56%	401,98	401,82	407,95	403,78
31/01/2024	32.138.470	-2,74%	407,16	397,30	415,31	397,405
30/01/2024	17.728.630	0,01%	412,15	406,4501	413,04	409,77
29/01/2024	16.496.073	1,46%	405,80	404,33	409,98	409,815
26/01/2024	12.216.545	-0,22%	404,00	402,43	406,17	403,99
25/01/2024	12.433.682	0,59%	403,65	403,56	407,01	404,92
24/01/2024	15.566.537	0,92%	401,53	400,45	405,62	402,56
23/01/2024	11.386.656	0,60%	395,68	393,97	399,36	398,90
22/01/2024	13.633.202	-0,47%	400,00	393,5906	400,62	396,80
19/01/2024	17.922.524	1,18%	395,50	392,93	398,67	398,50
18/01/2024	15.003.411	1,09%	391,66	374,62	393,9899	393,70
17/01/2024	13.144.041	-0,21%	387,78	384,82	390,11	389,47
16/01/2024	17.953.816	0,48%	393,58	387,6229	394,03	390,325
15/01/2024	12.399.538	0,98%	385,44	384,71	388,675	388,38
12/01/2024	12.399.538	0,98%	385,44	384,71	388,675	388,38
11/01/2024	18.913.325	0,46%	385,99	380,38	390,68	384,53
10/01/2024	16.032.002	1,88%	376,38	376,38	384,16	382,87
09/01/2024	13.554.392	0,29%	372,00	371,19	375,99	375,79
08/01/2024	16.158.687	1,64%	369,63	369,03	375,20	373,79
05/01/2024	12.910.394	0,00%	369,04	366,50	372,05	367,93
04/01/2024	13.622.274	-0,72%	370,83	367,24	373,10	367,94
03/01/2024	15.024.657	-0,15%	369,15	368,54	373,2562	370,31
02/01/2024	16.658.777	-1,35%	373,69	366,771	375,8299	370,95
29/12/2023	13.500.040	0,31%	376,00	373,48	377,16	376,44
28/12/2023	9.664.833	0,32%	375,12	374,16	376,458	375,28
27/12/2023	8.769.118	-0,12%	373,81	372,8116	375,06	374,21
26/12/2023	9.713.709	0,03%	375,00	373,50	376,94	374,70
22/12/2023	10.400.255	0,29%	373,54	372,72	375,17	374,61
21/12/2023	11.678.610	0,80%	372,48	370,04	374,405	373,57