Microsoft Corporation (MSFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
7.804.832 |
0,66%
|
518,3019
|
515,70
|
525,77
|
524,51
|
| 22/10/2026 |
10.749.582 |
-2,23%
|
531,78
|
520,34
|
533,596
|
521,08
|
| 21/10/2026 |
6.613.175 |
0,22%
|
531,00
|
525,02
|
533,27
|
532,95
|
| 20/10/2026 |
6.620.762 |
-0,34%
|
534,16
|
525,84
|
534,21
|
531,87
|
| 19/10/2026 |
8.951.840 |
0,75%
|
529,70
|
526,5197
|
535,5684
|
533,52
|
| 16/10/2026 |
13.459.941 |
-1,87%
|
540,74
|
524,43
|
543,81
|
529,05
|
| 15/10/2026 |
11.079.189 |
1,03%
|
532,02
|
531,22
|
541,13
|
539,44
|
| 14/10/2026 |
10.705.626 |
-1,79%
|
544,00
|
532,54
|
545,74
|
533,69
|
| 13/10/2026 |
13.209.505 |
0,43%
|
544,42
|
542,75
|
551,15
|
543,45
|
| 12/10/2026 |
11.546.311 |
1,11%
|
538,6719
|
535,7013
|
542,74
|
541,15
|
| 09/10/2026 |
10.239.204 |
2,38%
|
527,94
|
526,2401
|
537,22
|
535,07
|
| 08/10/2026 |
12.433.774 |
-1,28%
|
529,20
|
518,79
|
533,51
|
522,61
|
| 07/10/2026 |
9.502.222 |
0,08%
|
527,91
|
524,69
|
531,73
|
529,76
|
| 06/10/2026 |
11.643.820 |
0,78%
|
530,0976
|
528,82
|
535,69
|
529,30
|
| 05/10/2026 |
13.501.008 |
1,53%
|
520,82
|
520,62
|
532,35
|
525,18
|
| 02/10/2026 |
9.920.686 |
0,88%
|
518,65
|
513,66
|
522,50
|
517,53
|
| 01/10/2026 |
10.562.372 |
0,11%
|
520,05
|
512,17
|
522,85
|
512,80
|
| 30/09/2026 |
14.631.886 |
0,77%
|
510,10
|
509,40
|
519,8297
|
512,90
|
| 29/09/2026 |
11.896.404 |
-0,01%
|
508,01
|
502,40
|
513,64
|
508,96
|
| 28/09/2026 |
10.077.338 |
-1,31%
|
508,23
|
502,22
|
513,33
|
509,22
|
| 25/09/2026 |
21.879.064 |
3,66%
|
499,20
|
497,30
|
519,40
|
516,17
|
| 24/09/2026 |
8.364.541 |
-0,56%
|
498,1525
|
491,22
|
499,12
|
497,93
|
| 23/09/2026 |
10.627.281 |
0,55%
|
502,50
|
495,90
|
509,44
|
500,59
|
| 22/09/2026 |
13.060.015 |
-0,72%
|
507,80
|
493,65
|
508,50
|
498,00
|
| 21/09/2026 |
11.579.677 |
1,58%
|
495,46
|
491,33
|
501,87
|
501,61
|
| 18/09/2026 |
11.162.209 |
-0,84%
|
497,54
|
491,10
|
498,65
|
493,78
|
| 17/09/2026 |
7.382.224 |
1,56%
|
495,53
|
493,275
|
501,47
|
497,75
|
| 16/09/2026 |
8.307.190 |
-1,32%
|
495,1728
|
487,23
|
495,92
|
490,30
|
| 15/09/2026 |
10.612.644 |
-1,63%
|
500,8451
|
495,54
|
505,90
|
497,12
|
| 14/09/2026 |
13.583.128 |
1,97%
|
497,57
|
495,3416
|
509,93
|
505,41
|
| 11/09/2026 |
6.947.549 |
0,65%
|
496,77
|
492,58
|
498,97
|
495,63
|
| 10/09/2026 |
7.710.079 |
0,16%
|
488,85
|
486,00
|
494,52
|
492,44
|
| 09/09/2026 |
7.769.039 |
-0,50%
|
494,40
|
489,80
|
494,40
|
491,65
|
| 08/09/2026 |
7.728.520 |
-1,25%
|
494,93
|
490,15
|
495,19
|
493,95
|
| 04/09/2026 |
8.160.403 |
-2,05%
|
508,4327
|
499,36
|
511,00
|
499,70
|
| 03/09/2026 |
13.446.953 |
2,59%
|
500,70
|
500,27
|
515,64
|
510,12
|
| 02/09/2026 |
8.446.790 |
-0,92%
|
499,5012
|
493,81
|
500,27
|
496,82
|
| 01/09/2026 |
10.495.322 |
-1,25%
|
501,6786
|
496,78
|
505,97
|
501,02
|
| 31/08/2026 |
10.384.196 |
-1,15%
|
509,545
|
506,40
|
512,19
|
507,29
|
| 28/08/2026 |
15.064.784 |
1,65%
|
505,2587
|
504,3741
|
517,78
|
513,53
|
| 27/08/2026 |
15.232.796 |
1,81%
|
493,50
|
490,08
|
506,47
|
505,06
|
| 26/08/2026 |
10.679.329 |
0,96%
|
488,00
|
487,06
|
497,40
|
496,37
|
| 25/08/2026 |
11.786.315 |
0,78%
|
484,4718
|
483,83
|
492,435
|
491,71
|
| 24/08/2026 |
7.481.322 |
0,87%
|
482,99
|
481,86
|
490,605
|
487,31
|
| 21/08/2026 |
8.361.973 |
0,43%
|
482,09
|
478,53
|
486,36
|
483,24
|
| 20/08/2026 |
7.167.584 |
-0,52%
|
483,50
|
479,50
|
484,16
|
481,15
|
| 19/08/2026 |
8.277.669 |
0,54%
|
479,71
|
479,58
|
489,29
|
483,40
|
| 18/08/2026 |
14.701.503 |
0,19%
|
481,2501
|
480,0373
|
483,6388
|
481,63
|
| 17/08/2026 |
19.993.494 |
-3,00%
|
491,70
|
478,41
|
492,66
|
480,35
|
| 14/08/2026 |
7.830.303 |
-0,37%
|
496,8341
|
493,925
|
500,01
|
495,40
|
| 13/08/2026 |
13.696.631 |
0,90%
|
495,7927
|
493,01
|
501,34
|
496,88
|
| 12/08/2026 |
12.883.221 |
-2,30%
|
500,37
|
491,52
|
501,50
|
492,43
|
| 11/08/2026 |
10.952.454 |
-0,51%
|
503,68
|
499,55
|
505,55
|
503,81
|
| 10/08/2026 |
15.608.541 |
1,08%
|
502,1247
|
500,739
|
513,726
|
506,06
|
| 07/08/2026 |
13.258.696 |
0,13%
|
497,6455
|
496,94
|
505,18
|
499,99
|
| 06/08/2026 |
17.438.387 |
2,53%
|
484,60
|
484,50
|
501,555
|
499,86
|
| 05/08/2026 |
16.284.334 |
-0,98%
|
498,48
|
485,68
|
498,99
|
487,46
|
| 04/08/2026 |
26.779.217 |
1,02%
|
475,60
|
475,60
|
499,4399
|
492,81
|
| 03/08/2026 |
38.723.347 |
4,90%
|
470,45
|
470,45
|
491,64
|
487,65
|
| 31/07/2026 |
19.480.045 |
3,03%
|
438,00
|
450,69
|
466,84
|
464,72
|
| 30/07/2026 |
62.739.197 |
15,56%
|
427,20
|
390,54
|
458,69
|
451,10
|
| 29/07/2026 |
21.561.895 |
-0,84%
|
394,18
|
388,743
|
401,25
|
390,54
|
| 28/07/2026 |
17.809.142 |
1,12%
|
394,80
|
391,30
|
400,32
|
393,35
|
| 27/07/2026 |
15.364.200 |
1,89%
|
388,47
|
387,99
|
394,20
|
389,10
|
| 24/07/2026 |
13.552.875 |
0,01%
|
385,95
|
380,65
|
389,03
|
381,70
|
| 23/07/2026 |
16.209.279 |
-2,24%
|
387,6802
|
377,40
|
391,78
|
381,58
|
| 22/07/2026 |
13.300.726 |
-1,78%
|
399,2001
|
386,97
|
401,00
|
390,34
|
| 21/07/2026 |
11.416.350 |
-1,13%
|
399,05
|
396,32
|
401,47
|
397,75
|
| 20/07/2026 |
14.935.710 |
2,22%
|
389,0633
|
388,7839
|
403,18
|
402,29
|
| 17/07/2026 |
15.838.826 |
-1,72%
|
392,9604
|
389,39
|
398,39
|
393,82
|
| 16/07/2026 |
20.152.157 |
1,35%
|
399,0398
|
392,0501
|
405,99
|
401,10
|
| 15/07/2026 |
22.103.112 |
2,78%
|
388,30
|
386,40
|
398,96
|
395,63
|
| 14/07/2026 |
15.067.075 |
-1,60%
|
380,365
|
378,65
|
388,19
|
384,93
|
| 13/07/2026 |
14.704.304 |
1,55%
|
386,95
|
384,15
|
393,64
|
390,99
|
| 10/07/2026 |
13.815.518 |
0,26%
|
388,59
|
381,50
|
391,875
|
385,10
|
| 09/07/2026 |
14.956.623 |
0,19%
|
374,93
|
373,35
|
384,65
|
384,36
|
| 08/07/2026 |
12.023.567 |
-1,51%
|
382,72
|
381,33
|
385,29
|
383,34
|
| 07/07/2026 |
17.050.188 |
0,41%
|
392,80
|
388,22
|
395,57
|
388,84
|
| 06/07/2026 |
16.232.824 |
-0,94%
|
386,69
|
381,22
|
389,10
|
386,74
|
| 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
|
