Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	14.296.570	-2,42%	329,50	320,51	329,59	320,71
19/09/2023	11.667.874	-0,13%	327,63	324,52	329,39	328,64
18/09/2023	12.238.007	-0,23%	337,00	326,36	330,40	329,45
15/09/2023	22.473.781	-2,51%	337,00	329,6543	337,3975	330,20
14/09/2023	13.211.002	1,02%	331,23	336,57	340,86	339,48
13/09/2023	11.236.459	1,25%	331,23	331,23	336,8898	335,92
12/09/2023	11.800.353	-1,82%	336,00	331,4821	336,79	331,78
11/09/2023	11.297.653	1,10%	337,16	335,43	338,42	337,94
08/09/2023	13.053.433	1,36%	331,50	329,4825	336,16	334,40
07/09/2023	11.799.693	-0,88%	331,50	329,03	333,08	329,95
06/09/2023	11.449.286	-0,20%	333,38	330,18	334,46	332,88
05/09/2023	12.054.567	1,49%	329,17	328,66	334,84	333,55
04/09/2023	10.487.807	0,22%	331,35	326,79	331,98	328,47
01/09/2023	10.487.807	0,22%	331,35	326,79	331,98	328,47
31/08/2023	16.384.273	-0,31%	329,29	326,78	330,9099	327,76
30/08/2023	10.618.655	0,12%	321,99	326,445	329,81	328,80
29/08/2023	13.030.437	1,45%	321,99	321,94	328,9835	328,39
28/08/2023	10.071.253	0,22%	325,51	321,722	326,15	323,70
25/08/2023	14.907.420	1,08%	321,47	318,8001	325,36	323,42
24/08/2023	15.338.956	-2,11%	332,81	319,97	332,98	320,09
23/08/2023	14.101.213	1,40%	323,57	323,46	329,20	326,96
22/08/2023	10.834.683	0,18%	325,48	321,46	326,075	322,46
21/08/2023	15.563.388	1,63%	317,95	317,04	322,77	321,6401
18/08/2023	16.277.338	-0,13%	314,44	311,5508	318,365	316,48
17/08/2023	14.270.028	-1,12%	320,68	316,21	321,87	316,80
16/08/2023	12.661.136	-0,24%	320,77	319,8035	324,42	320,40
15/08/2023	11.558.314	-0,68%	323,00	320,91	325,09	321,83
14/08/2023	13.800.168	0,94%	321,39	320,08	324,0454	324,04
11/08/2023	15.863.085	-0,62%	320,44	319,21	322,40	320,93
10/08/2023	13.594.898	0,22%	325,99	321,18	328,25	322,93
09/08/2023	13.464.438	-1,19%	326,45	321,0499	327,105	322,18
08/08/2023	15.302.295	-1,23%	327,00	323,00	328,75	326,05
07/08/2023	11.799.036	0,72%	328,37	327,52	331,11	330,14
04/08/2023	15.065.075	0,39%	332,00	327,24	335,13	327,94
03/08/2023	11.343.957	-0,30%	326,00	325,95	329,88	326,52
02/08/2023	17.630.313	-2,66%	333,40	326,3551	333,40	327,38
01/08/2023	12.125.600	0,10%	336,74	333,71	338,54	336,26
31/07/2023	16.685.731	-0,72%	333,75	333,36	337,695	335,95
28/07/2023	18.332.797	2,24%	333,75	333,17	340,005	338,11
27/07/2023	24.571.767	-2,07%	340,38	329,05	341,33	330,77
26/07/2023	36.824.355	-3,73%	341,50	333,11	344,67	337,90
25/07/2023	20.533.490	0,78%	347,00	345,07	351,88	347,80
24/07/2023	17.292.721	0,39%	345,97	342,32	346,92	345,11
21/07/2023	46.270.873	-0,73%	349,22	340,81	350,30	344,33
20/07/2023	20.504.586	-2,36%	353,57	345,37	357,4383	346,70
19/07/2023	22.917.258	-1,23%	361,52	352,435	362,46	355,08
18/07/2023	42.108.317	4,06%	345,75	342,188	366,78	359,77
17/07/2023	13.540.077	-0,03%	345,82	342,20	347,41	345,15
14/07/2023	17.721.887	0,75%	347,34	344,33	351,4524	345,23
13/07/2023	13.395.676	1,71%	339,59	339,02	343,74	342,95
12/07/2023	19.629.289	1,53%	336,58	335,67	341,652	337,55
11/07/2023	17.193.373	0,19%	331,00	327,00	332,86	332,47
10/07/2023	20.349.835	-1,60%	334,57	327,59	335,23	331,83
07/07/2023	13.699.578	-1,19%	339,34	337,01	341,788	337,22
06/07/2023	17.833.154	1,02%	337,26	335,50	342,99	341,60
05/07/2023	11.372.038	0,07%	335,00	334,7276	341,65	338,21
04/07/2023	7.922.490	-0,75%	339,09	336,571	340,90	338,00
03/07/2023	7.920.892	-0,75%	339,09	336,571	340,90	337,99
30/06/2023	18.099.917	1,62%	337,57	337,20	342,73	340,46
29/06/2023	10.732.941	-0,23%	334,76	332,62	336,11	335,08
28/06/2023	12.807.721	0,46%	334,57	333,81	337,98	336,10
27/06/2023	14.700.029	1,81%	332,11	329,325	336,15	334,56
26/06/2023	13.825.894	-1,85%	334,00	328,49	336,09	328,84
23/06/2023	15.157.461	-1,38%	334,42	333,45	337,95	335,02
22/06/2023	14.655.578	1,86%	333,92	333,34	340,12	339,76
21/06/2023	17.469.889	-1,22%	336,00	332,07	337,73	333,93
20/06/2023	16.971.126	-1,13%	339,27	335,86	342,07	338,47
19/06/2023	32.105.839	-1,66%	351,07	341,95	351,19	342,33
16/06/2023	32.105.839	-1,66%	351,07	341,95	351,19	342,33
15/06/2023	24.168.576	3,03%	337,34	335,96	349,84	347,56
14/06/2023	16.797.026	0,96%	334,63	332,85	339,02	337,50
13/06/2023	14.675.191	0,70%	334,43	330,40	336,98	334,166
12/06/2023	16.677.356	1,61%	328,57	325,16	332,09	332,06
09/06/2023	14.884.786	0,58%	324,85	324,495	329,99	327,15
08/06/2023	15.053.686	0,58%	324,04	322,16	326,63	325,26
07/06/2023	25.077.853	-3,06%	331,55	322,50	334,4807	323,47
06/06/2023	12.878.057	-0,70%	335,30	332,17	335,37	333,60
05/06/2023	13.490.584	0,16%	335,10	334,53	339,99	335,94
02/06/2023	16.050.676	0,87%	334,17	332,55	337,50	335,48
01/06/2023	16.534.861	1,28%	326,13	324,51	333,55	332,58
31/05/2023	19.432.612	-0,48%	335,00	330,53	335,74	329,50
30/05/2023	19.432.612	-0,48%	335,00	330,53	335,74	331,30
29/05/2023	22.238.048	2,14%	324,00	323,92	333,3999	332,88
26/05/2023	22.238.048	2,14%	324,00	323,92	333,3999	332,88
25/05/2023	27.002.825	3,84%	323,02	320,01	326,895	325,91
24/05/2023	13.948.376	-0,42%	314,92	312,61	316,50	313,93
23/05/2023	19.615.692	-1,84%	320,02	315,25	322,71	315,26
22/05/2023	15.029.588	0,89%	318,34	318,01	322,59	321,18
19/05/2023	16.670.612	-0,06%	316,88	316,38	318,74	318,34
18/05/2023	15.966.863	1,47%	314,46	313,72	319,04	318,60
17/05/2023	13.998.058	0,94%	312,30	310,772	315,62	313,99
16/05/2023	14.298.474	0,73%	310,00	309,95	313,70	311,72
15/05/2023	9.678.268	0,17%	309,00	307,59	309,905	309,49
12/05/2023	11.077.586	-0,38%	310,22	306,6002	310,44	308,94
11/05/2023	18.125.917	-0,67%	310,07	306,2601	311,44	310,23
10/05/2023	16.910.017	1,67%	308,85	307,67	313,00	312,12
09/05/2023	11.958.350	-0,55%	307,90	306,34	310,04	306,96
08/05/2023	12.003.777	-0,64%	310,00	306,0942	310,1725	308,65
05/05/2023	17.167.530	1,77%	305,44	304,27	311,96	310,80
04/05/2023	12.427.882	0,28%	306,49	303,40	307,76	305,26