Microsoft Corporation (MSFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
42.139.917 |
-4,95%
|
403,98
|
392,33
|
408,30
|
393,67
|
| 04/02/2026 |
26.083.180 |
1,00%
|
409,92
|
409,26
|
418,67
|
414,19
|
| 03/02/2026 |
34.984.297 |
-2,88%
|
421,96
|
408,58
|
423,1814
|
411,21
|
| 02/02/2026 |
24.558.015 |
-1,65%
|
428,35
|
422,25
|
430,736
|
423,37
|
| 30/01/2026 |
31.265.950 |
-0,81%
|
435,0699
|
425,73
|
439,46
|
430,29
|
| 29/01/2026 |
80.584.671 |
-10,09%
|
446,76
|
421,02
|
447,39
|
433,50
|
| 28/01/2026 |
16.006.650 |
-3,87%
|
482,01
|
462,00
|
483,74
|
481,63
|
| 27/01/2026 |
20.826.527 |
2,17%
|
472,20
|
472,19
|
482,87
|
480,58
|
| 26/01/2026 |
14.650.511 |
0,94%
|
467,19
|
462,00
|
474,25
|
470,28
|
| 23/01/2026 |
27.162.631 |
3,32%
|
449,5323
|
449,05
|
471,10
|
465,95
|
| 22/01/2026 |
18.045.442 |
1,58%
|
449,168
|
444,22
|
452,84
|
451,14
|
| 21/01/2026 |
22.146.036 |
-2,25%
|
453,6863
|
438,685
|
455,4887
|
444,11
|
| 20/01/2026 |
14.593.329 |
-1,09%
|
451,00
|
446,87
|
456,80
|
454,52
|
| 16/01/2026 |
17.205.610 |
0,69%
|
457,50
|
456,48
|
463,19
|
459,86
|
| 15/01/2026 |
14.073.916 |
-0,61%
|
462,10
|
455,91
|
464,85
|
456,66
|
| 14/01/2026 |
16.982.060 |
-2,34%
|
467,19
|
457,1701
|
468,20
|
459,38
|
| 13/01/2026 |
20.525.875 |
-1,40%
|
476,10
|
465,84
|
476,125
|
470,67
|
| 12/01/2026 |
15.741.602 |
-0,42%
|
475,56
|
475,31
|
480,95
|
477,18
|
| 09/01/2026 |
14.306.924 |
0,19%
|
476,575
|
472,2001
|
479,82
|
479,28
|
| 08/01/2026 |
13.100.513 |
-1,11%
|
481,87
|
475,86
|
482,66
|
478,11
|
| 07/01/2026 |
17.680.768 |
1,13%
|
478,31
|
477,50
|
489,6995
|
483,47
|
| 06/01/2026 |
12.050.554 |
1,20%
|
472,44
|
469,77
|
478,7367
|
478,51
|
| 05/01/2026 |
14.310.890 |
-0,04%
|
474,15
|
469,51
|
476,0529
|
472,85
|
| 02/01/2026 |
18.165.265 |
-2,22%
|
486,05
|
470,06
|
486,18
|
472,94
|
| 31/12/2025 |
10.744.595 |
-0,79%
|
487,875
|
483,30
|
488,35
|
483,62
|
| 30/12/2025 |
9.687.368 |
0,06%
|
485,62
|
483,62
|
489,67
|
483,62
|
| 29/12/2025 |
8.684.651 |
-0,13%
|
485,00
|
484,50
|
488,35
|
487,10
|
| 26/12/2025 |
6.743.453 |
-0,05%
|
487,345
|
485,46
|
488,12
|
487,71
|
| 24/12/2025 |
4.781.133 |
0,16%
|
487,73
|
479,0704
|
489,1625
|
488,02
|
| 23/12/2025 |
10.990.515 |
0,37%
|
484,655
|
484,50
|
487,8299
|
486,85
|
| 22/12/2025 |
12.545.666 |
-0,15%
|
487,46
|
482,70
|
489,02
|
484,92
|
| 19/12/2025 |
37.647.700 |
0,34%
|
485,54
|
482,49
|
488,00
|
485,92
|
| 18/12/2025 |
12.835.934 |
1,65%
|
479,88
|
478,00
|
489,60
|
483,98
|
| 17/12/2025 |
10.844.515 |
0,03%
|
477,88
|
475,22
|
479,88
|
476,12
|
| 16/12/2025 |
10.477.219 |
0,33%
|
472,95
|
470,88
|
477,89
|
476,39
|
| 15/12/2025 |
11.465.520 |
-0,78%
|
479,30
|
472,52
|
480,7205
|
474,82
|
| 12/12/2025 |
10.864.815 |
-1,02%
|
481,77
|
476,36
|
482,45
|
478,53
|
