Microsoft Corporation (MSFT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
14.265.116 |
0,00%
|
453,07
|
446,41
|
455,37
|
446,95
|
28/06/2024 |
14.265.116 |
-1,30%
|
453,07
|
446,41
|
455,37
|
446,95
|
27/06/2024 |
5.922.649 |
0,15%
|
452,16
|
451,77
|
456,15
|
452,85
|
26/06/2024 |
5.894.855 |
0,27%
|
448,59
|
448,19
|
453,57
|
452,16
|
25/06/2024 |
7.174.625 |
0,73%
|
448,03
|
446,81
|
451,42
|
450,95
|
24/06/2024 |
5.732.119 |
-0,47%
|
450,00
|
446,42
|
452,70
|
447,67
|
21/06/2024 |
15.530.973 |
0,92%
|
447,45
|
446,53
|
450,55
|
449,78
|
20/06/2024 |
7.778.152 |
-0,14%
|
446,34
|
441,29
|
446,53
|
445,70
|
19/06/2024 |
5.707.165 |
0,00%
|
450,14
|
444,89
|
450,14
|
446,34
|
18/06/2024 |
5.707.165 |
0,85%
|
450,14
|
444,89
|
450,14
|
446,34
|
17/06/2024 |
13.522.690 |
1,33%
|
442,24
|
440,72
|
450,928
|
448,47
|
14/06/2024 |
7.762.721 |
0,23%
|
435,18
|
436,01
|
443,1376
|
442,59
|
13/06/2024 |
10.989.201 |
0,03%
|
435,18
|
439,37
|
443,39
|
441,20
|
12/06/2024 |
14.936.067 |
1,93%
|
435,18
|
433,25
|
443,40
|
441,05
|
11/06/2024 |
9.738.638 |
1,09%
|
424,73
|
425,25
|
432,78
|
432,54
|
10/06/2024 |
9.097.947 |
0,90%
|
424,73
|
423,89
|
428,04
|
427,67
|
07/06/2024 |
8.324.590 |
-0,22%
|
426,20
|
423,05
|
426,28
|
423,58
|
06/06/2024 |
10.330.341 |
0,12%
|
424,01
|
420,58
|
425,30
|
424,515
|
05/06/2024 |
11.253.411 |
1,91%
|
417,95
|
416,30
|
424,08
|
424,01
|
04/06/2024 |
9.929.181 |
0,62%
|
412,08
|
409,675
|
416,44
|
416,07
|
03/06/2024 |
12.156.403 |
-0,39%
|
415,53
|
408,9234
|
416,41
|
413,52
|
31/05/2024 |
31.296.159 |
-0,02%
|
416,60
|
404,52
|
416,60
|
414,60
|
30/05/2024 |
19.453.989 |
-3,40%
|
423,85
|
414,24
|
424,19
|
414,58
|
29/05/2024 |
11.223.101 |
-0,16%
|
425,82
|
425,75
|
430,94
|
429,62
|
28/05/2024 |
11.134.170 |
-0,05%
|
430,00
|
426,628
|
430,82
|
429,95
|
27/05/2024 |
4.232.808 |
0,00%
|
427,18
|
424,42
|
431,055
|
430,16
|
24/05/2024 |
4.232.808 |
-0,08%
|
427,18
|
424,42
|
431,055
|
430,16
|
23/05/2024 |
11.402.023 |
-0,81%
|
432,97
|
425,4242
|
433,60
|
427,045
|
22/05/2024 |
10.596.621 |
0,25%
|
430,03
|
427,16
|
432,41
|
430,09
|
21/05/2024 |
14.715.457 |
0,83%
|
426,94
|
424,85
|
432,97
|
428,868
|
20/05/2024 |
10.551.566 |
1,19%
|
420,00
|
419,99
|
426,75
|
425,225
|
17/05/2024 |
8.815.922 |
-0,23%
|
422,92
|
418,025
|
422,92
|
420,035
|
16/05/2024 |
10.741.931 |
-0,50%
|
421,92
|
420,35
|
425,42
|
420,965
|
15/05/2024 |
9.272.387 |
1,75%
|
417,90
|
417,2763
|
423,81
|
423,08
|
14/05/2024 |
10.773.051 |
0,69%
|
412,19
|
411,55
|
417,49
|
416,56
|
13/05/2024 |
10.934.116 |
-0,25%
|
418,00
|
410,825
|
418,348
|
413,72
|
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
|