Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/12/2023	18.666.220	-0,71%	375,00	370,53	376,02	370,62
19/12/2023	14.176.244	0,16%	371,67	369,85	373,21	373,26
18/12/2023	11.672.054	0,52%	369,61	368,84	373,00	372,65
15/12/2023	43.765.252	1,31%	366,28	366,28	372,36	370,73
14/12/2023	26.891.126	-2,24%	373,30	364,13	373,58	366,00
13/12/2023	18.493.548	-0,05%	376,05	370,7822	377,6361	374,20
12/12/2023	15.076.870	0,81%	370,84	370,46	374,38	374,30
11/12/2023	17.332.598	-0,76%	368,25	366,10	371,60	371,38
08/12/2023	13.682.020	0,77%	369,00	368,30	374,42	373,80
07/12/2023	16.094.765	0,53%	368,23	364,41	371,4527	370,74
06/12/2023	14.539.198	-1,00%	373,71	368,08	374,18	368,80
05/12/2023	14.909.757	0,93%	366,35	365,621	373,075	372,56
04/12/2023	19.527.861	-1,45%	369,00	362,90	369,52	369,09
01/12/2023	18.726.671	-1,16%	376,77	371,31	378,16	374,51
30/11/2023	13.589.194	-0,05%	378,49	375,47	380,06	378,65
29/11/2023	16.080.754	-1,00%	383,59	377,44	384,20	378,86
28/11/2023	13.131.617	1,02%	378,24	378,205	383,00	382,46
27/11/2023	15.228.900	0,31%	376,97	376,2085	380,64	378,61
24/11/2023	6.453.063	-0,12%	377,00	375,135	377,97	377,41
23/11/2023	15.223.147	1,31%	378,00	374,965	379,7899	377,95
22/11/2023	14.880.561	1,24%	378,00	374,965	379,7899	377,7101
21/11/2023	18.992.616	-1,14%	375,68	371,12	376,2215	373,15
20/11/2023	35.302.374	2,08%	371,00	371,00	378,87	377,54
17/11/2023	27.202.548	-1,66%	374,00	367,00	374,37	369,93
16/11/2023	18.454.453	1,78%	371,00	370,19	376,35	376,26
15/11/2023	18.052.658	0,04%	371,24	367,11	373,13	369,67
14/11/2023	18.430.091	0,98%	368,00	367,3454	371,95	370,27
13/11/2023	14.151.167	-0,83%	368,00	365,915	368,58	366,59
10/11/2023	18.970.961	2,49%	361,49	361,07	370,09	369,67
09/11/2023	16.967.412	-0,69%	362,00	360,362	364,79	360,70
08/11/2023	19.848.543	0,74%	362,00	360,55	363,87	363,20
07/11/2023	16.882.819	1,12%	359,30	357,63	362,46	360,53
06/11/2023	16.450.394	1,08%	349,60	353,45	357,54	356,60
03/11/2023	15.981.272	1,34%	349,60	347,375	354,39	352,98
02/11/2023	16.887.077	0,45%	347,00	344,77	348,80	347,61
01/11/2023	18.592.310	2,39%	339,68	339,68	347,41	346,20
31/10/2023	13.514.223	0,24%	338,73	334,70	339,00	338,11
30/10/2023	15.493.945	2,27%	333,33	331,84	339,45	337,31
27/10/2023	13.099.996	0,61%	330,37	328,82	336,703	329,878
26/10/2023	25.481.580	-3,75%	340,67	326,94	341,63	327,89
25/10/2023	36.734.953	3,13%	345,00	337,6204	346,20	340,89
24/10/2023	15.726.308	2,47%	331,30	327,60	331,80	337,45
23/10/2023	17.101.065	0,78%	325,47	324,42	332,725	329,22
20/10/2023	17.792.657	-1,33%	332,10	325,47	331,89	326,91
19/10/2023	16.524.447	0,40%	332,20	330,91	336,88	331,44
18/10/2023	15.245.175	-0,59%	332,20	328,31	335,58	330,11
17/10/2023	12.223.381	-0,20%	329,59	327,43	333,46	331,98
16/10/2023	14.417.912	1,49%	331,01	330,60	335,86	332,60
13/10/2023	14.611.484	-1,04%	330,71	326,36	333,83	327,73
12/10/2023	12.715.320	-0,40%	330,71	328,73	333,6299	331,10
11/10/2023	13.777.591	1,22%	331,00	329,14	332,82	332,40
10/10/2023	14.165.875	-0,43%	331,00	327,69	331,10	328,39
09/10/2023	13.945.316	0,74%	316,30	323,23	330,30	329,69
06/10/2023	17.194.806	2,47%	316,30	316,46	329,19	327,235
05/10/2023	11.821.418	0,13%	314,00	314,54	319,98	319,36
04/10/2023	13.625.576	1,69%	314,00	314,00	320,04	318,69
03/10/2023	14.176.007	-2,59%	320,90	311,215	321,37	313,46
02/10/2023	13.471.706	1,92%	316,14	315,18	321,86	321,80
29/09/2023	16.746.610	0,78%	318,00	314,99	319,47	316,09
28/09/2023	12.835.764	0,27%	310,99	309,46	315,48	313,64
27/09/2023	13.425.297	0,21%	315,06	309,71	314,299	312,78
26/09/2023	17.351.763	-1,67%	316,81	310,06	315,876	312,23
25/09/2023	11.992.312	0,17%	319,10	315,01	317,65	317,54
22/09/2023	14.183.328	-0,79%	319,10	316,15	325,3499	317,01
21/09/2023	24.346.273	-0,33%	329,50	317,04	325,3499	319,72