Microsoft Corporation (MSFT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
10.466.354 |
1,37%
|
488,12
|
461,3024
|
492,63
|
492,01
|
| 26/11/2025 |
18.999.873 |
1,78%
|
486,29
|
481,21
|
488,303
|
485,50
|
| 25/11/2025 |
20.449.722 |
0,66%
|
470,35
|
464,90
|
478,97
|
476,99
|
| 24/11/2025 |
15.684.666 |
0,45%
|
473,90
|
468,02
|
476,90
|
474,00
|
| 21/11/2025 |
18.155.113 |
-1,31%
|
478,055
|
468,28
|
479,52
|
472,12
|
| 20/11/2025 |
14.659.886 |
-1,62%
|
491,97
|
476,06
|
493,57
|
478,43
|
| 19/11/2025 |
12.662.375 |
-1,35%
|
491,79
|
482,83
|
495,1872
|
486,21
|
| 18/11/2025 |
18.580.980 |
-2,60%
|
497,20
|
486,78
|
501,00
|
493,79
|
| 17/11/2025 |
8.229.704 |
-0,54%
|
508,20
|
504,92
|
512,12
|
507,49
|
| 14/11/2025 |
18.456.315 |
1,37%
|
497,64
|
497,21
|
511,60
|
510,18
|
| 13/11/2025 |
13.114.677 |
-1,52%
|
509,79
|
501,29
|
513,50
|
503,29
|
| 12/11/2025 |
20.069.649 |
0,55%
|
510,58
|
499,1201
|
511,67
|
511,14
|
| 11/11/2025 |
12.114.497 |
0,56%
|
505,34
|
502,3488
|
509,60
|
508,68
|
| 10/11/2025 |
15.859.132 |
1,85%
|
500,7737
|
498,80
|
506,77
|
506,00
|
| 07/11/2025 |
12.192.706 |
-0,04%
|
495,7146
|
493,25
|
499,377
|
496,82
|
| 06/11/2025 |
14.613.757 |
-2,03%
|
506,2922
|
495,81
|
506,43
|
497,10
|
| 05/11/2025 |
12.229.102 |
-1,44%
|
514,00
|
506,59
|
514,83
|
507,16
|
| 04/11/2025 |
10.566.257 |
-0,43%
|
512,69
|
507,84
|
515,55
|
514,33
|
| 03/11/2025 |
12.056.934 |
-0,15%
|
516,52
|
514,59
|
524,96
|
517,03
|
| 31/10/2025 |
17.542.669 |
-1,44%
|
528,81
|
515,11
|
530,88
|
517,81
|
| 30/10/2025 |
28.260.452 |
-2,92%
|
527,21
|
522,15
|
534,97
|
525,76
|
| 29/10/2025 |
19.111.684 |
0,31%
|
544,70
|
536,7287
|
546,27
|
541,55
|
| 28/10/2025 |
20.502.749 |
1,97%
|
550,01
|
540,77
|
553,72
|
542,07
|
| 27/10/2025 |
13.472.854 |
1,51%
|
531,75
|
529,01
|
534,58
|
531,52
|
| 24/10/2025 |
11.097.088 |
0,59%
|
523,25
|
520,71
|
525,345
|
523,61
|
| 23/10/2025 |
10.350.977 |
0,06%
|
521,57
|
518,63
|
523,95
|
520,56
|
| 22/10/2025 |
12.980.493 |
0,62%
|
520,43
|
517,71
|
525,22
|
520,54
|
| 21/10/2025 |
11.770.316 |
0,17%
|
517,15
|
513,04
|
518,66
|
517,66
|
| 20/10/2025 |
10.974.674 |
0,60%
|
514,90
|
513,3824
|
518,70
|
516,79
|
| 17/10/2025 |
11.849.288 |
0,35%
|
509,71
|
507,37
|
515,48
|
513,58
|
| 16/10/2025 |
7.334.068 |
-0,37%
|
514,595
|
508,13
|
516,85
|
511,61
|
| 15/10/2025 |
7.522.050 |
-0,03%
|
514,76
|
510,05
|
517,18
|
513,43
|
| 14/10/2025 |
7.330.908 |
-0,03%
|
510,91
|
503,99
|
515,97
|
513,57
|
| 13/10/2025 |
10.193.275 |
0,61%
|
517,50
|
511,68
|
517,50
|
514,05
|
| 10/10/2025 |
10.573.060 |
-2,21%
|
523,135
|
509,65
|
523,58
|
510,96
|
| 09/10/2025 |
13.269.749 |
-0,56%
|
523,5003
|
517,40
|
524,105
|
522,40
|
| 08/10/2025 |
7.067.841 |
0,16%
|
523,8405
|
523,09
|
527,00
|
524,85
|
| 07/10/2025 |
10.873.937 |
-0,87%
|
528,60
|
521,44
|
529,36
|
523,98
|
| 06/10/2025 |
15.687.750 |
2,08%
|
518,56
|
518,36
|
531,00
|
528,57
|
| 03/10/2025 |
10.119.553 |
0,31%
|
515,515
|
515,00
|
520,49
|
517,35
|
| 02/10/2025 |
15.565.230 |
-0,87%
|
518,7594
|
510,6791
|
521,5999
|
515,74
|
| 01/10/2025 |
10.457.991 |
0,34%
|
514,79
|
511,69
|
520,505
|
519,71
|
| 30/09/2025 |
9.103.122 |
0,65%
|
514,20
|
509,66
|
518,07
|
517,95
|
| 29/09/2025 |
7.883.993 |
0,63%
|
512,835
|
508,88
|
516,845
|
514,60
|
| 26/09/2025 |
8.190.725 |
0,89%
|
510,90
|
506,62
|
513,94
|
511,46
|
| 25/09/2025 |
7.734.759 |
-0,62%
|
508,87
|
503,86
|
510,01
|
507,03
|
| 24/09/2025 |
6.644.887 |
0,20%
|
510,59
|
506,92
|
512,48
|
510,15
|
| 23/09/2025 |
14.727.816 |
-0,97%
|
515,36
|
507,31
|
515,74
|
509,23
|
| 22/09/2025 |
9.651.275 |
-0,67%
|
514,97
|
512,49
|
517,66
|
514,45
|
| 19/09/2025 |
16.704.666 |
1,72%
|
509,43
|
509,20
|
519,21
|
517,93
|
| 18/09/2025 |
9.070.637 |
-0,31%
|
511,17
|
507,66
|
513,07
|
508,45
|
| 17/09/2025 |
7.373.060 |
0,08%
|
510,96
|
505,94
|
511,29
|
510,02
|
| 16/09/2025 |
8.794.772 |
-1,17%
|
514,96
|
508,80
|
517,23
|
509,04
|
| 15/09/2025 |
8.664.360 |
1,04%
|
507,37
|
506,9975
|
515,36
|
515,36
|
| 12/09/2025 |
12.158.495 |
1,78%
|
507,51
|
503,8684
|
512,55
|
509,90
|
| 11/09/2025 |
9.495.429 |
0,19%
|
502,57
|
497,88
|
503,26
|
501,01
|
| 10/09/2025 |
11.713.971 |
0,35%
|
505,0672
|
496,74
|
505,58
|
500,37
|
| 09/09/2025 |
7.444.394 |
0,11%
|
500,425
|
497,71
|
502,25
|
498,41
|
| 08/09/2025 |
9.006.561 |
0,65%
|
498,32
|
495,03
|
501,195
|
498,20
|
| 05/09/2025 |
21.384.219 |
-2,60%
|
511,40
|
492,37
|
511,94
|
495,00
|
| 04/09/2025 |
10.824.795 |
0,52%
|
504,09
|
503,15
|
508,15
|
507,97
|
| 03/09/2025 |
12.260.648 |
0,05%
|
503,48
|
502,32
|
507,79
|
505,35
|
| 02/09/2025 |
12.154.042 |
-0,33%
|
501,49
|
496,81
|
505,78
|
505,12
|
| 29/08/2025 |
9.036.847 |
-0,56%
|
508,98
|
504,4915
|
509,60
|
506,69
|
| 28/08/2025 |
8.364.122 |
0,58%
|
508,22
|
505,50
|
510,86
|
509,64
|
| 27/08/2025 |
13.141.523 |
1,03%
|
503,55
|
499,90
|
507,29
|
506,74
|
| 26/08/2025 |
11.646.813 |
-0,44%
|
504,155
|
498,51
|
504,9778
|
502,04
|
| 25/08/2025 |
9.894.126 |
-0,58%
|
504,00
|
503,92
|
508,19
|
504,26
|
| 22/08/2025 |
11.624.146 |
0,59%
|
505,00
|
502,56
|
510,73
|
507,23
|
| 21/08/2025 |
11.518.180 |
-0,16%
|
503,81
|
502,7201
|
507,63
|
504,24
|
| 20/08/2025 |
11.864.231 |
-0,83%
|
510,085
|
504,44
|
510,97
|
504,89
|
| 19/08/2025 |
10.402.890 |
-1,38%
|
516,30
|
508,55
|
516,48
|
509,77
|
| 18/08/2025 |
14.684.036 |
-0,59%
|
520,65
|
514,02
|
522,78
|
517,10
|
| 15/08/2025 |
16.154.643 |
-0,48%
|
522,90
|
519,09
|
526,06
|
520,17
|
| 14/08/2025 |
12.961.093 |
0,37%
|
521,60
|
520,14
|
525,9499
|
522,48
|
| 13/08/2025 |
12.758.721 |
-1,60%
|
531,13
|
519,37
|
532,70
|
520,58
|
| 12/08/2025 |
9.254.128 |
1,43%
|
523,70
|
522,71
|
530,98
|
529,24
|
| 11/08/2025 |
9.743.028 |
-0,03%
|
523,22
|
519,805
|
527,5735
|
521,77
|
| 08/08/2025 |
10.357.170 |
0,22%
|
520,885
|
519,41
|
524,66
|
522,04
|
| 07/08/2025 |
11.337.192 |
-0,80%
|
528,70
|
517,5511
|
528,78
|
520,84
|
| 06/08/2025 |
13.425.090 |
-0,58%
|
529,99
|
524,03
|
531,70
|
524,94
|
| 05/08/2025 |
12.333.151 |
-1,47%
|
537,6745
|
527,24
|
537,91
|
527,75
|
| 04/08/2025 |
13.519.825 |
2,17%
|
527,87
|
527,40
|
538,25
|
535,64
|
| 01/08/2025 |
15.738.654 |
-1,74%
|
531,855
|
520,89
|
535,80
|
524,11
|
| 31/07/2025 |
31.807.935 |
3,95%
|
558,335
|
531,90
|
560,50
|
533,50
|
| 30/07/2025 |
10.392.042 |
0,14%
|
513,70
|
509,52
|
515,95
|
513,24
|
| 29/07/2025 |
11.933.242 |
0,04%
|
514,05
|
510,135
|
517,62
|
512,57
|
| 28/07/2025 |
10.142.233 |
-0,30%
|
514,50
|
510,135
|
515,00
|
512,50
|
| 25/07/2025 |
12.673.788 |
0,60%
|
509,00
|
507,30
|
518,29
|
513,71
|
| 24/07/2025 |
11.961.185 |
0,99%
|
506,50
|
500,70
|
513,22
|
510,88
|
| 23/07/2025 |
11.670.162 |
0,18%
|
511,14
|
500,70
|
511,20
|
505,87
|
| 22/07/2025 |
9.278.565 |
-0,81%
|
506,72
|
505,27
|
512,51
|
505,27
|
| 21/07/2025 |
9.734.244 |
0,00%
|
506,80
|
505,59
|
512,51
|
510,06
|
| 18/07/2025 |
14.065.273 |
-0,33%
|
505,62
|
505,62
|
514,64
|
510,05
|
| 17/07/2025 |
12.350.765 |
1,21%
|
505,00
|
501,89
|
513,37
|
511,70
|
| 16/07/2025 |
11.100.124 |
-0,10%
|
503,00
|
501,90
|
508,30
|
505,62
|
| 15/07/2025 |
11.066.161 |
0,51%
|
501,30
|
501,03
|
508,30
|
505,82
|
| 14/07/2025 |
7.785.011 |
-0,06%
|
501,35
|
500,77
|
504,01
|
503,02
|
| 11/07/2025 |
11.740.861 |
0,36%
|
503,31
|
497,75
|
505,03
|
503,32
|
| 10/07/2025 |
12.515.647 |
-0,35%
|
500,41
|
497,75
|
506,78
|
501,48
|
