Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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