Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	12.989.101	-0,28%	306,41	304,11	308,60	304,55
02/05/2023	15.367.868	-0,05%	307,99	303,91	309,165	305,40
01/05/2023	12.709.616	-0,56%	307,00	305,15	309,06	305,55
28/04/2023	21.244.618	0,84%	304,00	303,31	310,69	307,40
27/04/2023	25.486.739	3,20%	296,00	295,27	305,17	304,83
26/04/2023	34.746.461	7,24%	296,51	292,74	299,57	295,37
25/04/2023	22.622.637	-2,25%	279,20	275,37	281,60	275,42
24/04/2023	14.551.695	-1,37%	282,00	278,72	284,94	281,86
21/04/2023	12.762.076	-0,11%	285,09	283,0608	286,26	285,80
20/04/2023	13.206.493	-0,81%	285,16	285,08	289,03	286,11
19/04/2023	9.556.761	0,01%	285,60	284,54	289,05	288,40
18/04/2023	11.345.767	-0,28%	291,58	287,02	291,60	288,00
17/04/2023	12.448.915	0,93%	289,88	286,20	291,58	288,80
14/04/2023	11.941.056	-1,24%	286,85	283,69	288,48	286,2385
13/04/2023	13.784.132	2,20%	283,49	283,17	289,90	289,72
12/04/2023	14.983.502	0,18%	284,66	281,96	287,01	283,34
11/04/2023	15.198.741	-2,23%	285,87	281,64	285,87	282,95
10/04/2023	12.987.164	-0,76%	289,00	284,74	289,60	289,39
06/04/2023	17.497.470	2,56%	283,16	282,03	292,08	291,63
05/04/2023	12.700.273	-1,06%	285,65	282,95	287,145	284,14
04/04/2023	14.889.807	-0,02%	287,00	285,68	290,4499	287,18
03/04/2023	14.761.452	-0,41%	286,53	283,95	288,49	287,13
31/03/2023	19.669.153	1,51%	283,60	283,03	288,81	288,35
30/03/2023	15.252.762	1,26%	284,15	281,50	284,46	284,05
29/03/2023	15.500.142	1,91%	279,20	278,41	281,1398	280,48
28/03/2023	13.437.495	-0,42%	275,78	272,05	276,08	275,23
27/03/2023	16.094.774	-1,49%	280,52	275,52	281,4589	276,38
24/03/2023	16.151.438	1,10%	277,26	275,30	280,61	280,70
23/03/2023	20.540.409	1,89%	278,06	275,20	281,05	277,44
22/03/2023	19.935.419	-0,54%	273,61	272,22	281,04	272,29
21/03/2023	19.210.742	0,49%	274,74	269,53	274,95	273,55
20/03/2023	24.321.525	-2,61%	277,00	269,85	280,04	272,14
17/03/2023	44.984.714	1,21%	278,59	276,3201	283,33	279,54
16/03/2023	29.461.187	3,96%	265,00	263,28	276,50	275,96
15/03/2023	24.471.047	1,83%	260,00	259,21	266,46	265,56
14/03/2023	19.108.013	2,61%	256,85	255,90	261,07	260,54
13/03/2023	18.275.044	2,18%	247,50	245,75	257,90	254,01
10/03/2023	16.486.527	-1,49%	251,21	247,60	252,78	248,55
09/03/2023	15.373.607	-0,28%	255,89	251,58	259,55	253,00
08/03/2023	10.251.836	-0,12%	254,15	250,81	257,42	253,85
07/03/2023	12.467.598	-1,00%	256,33	253,39	257,68	254,31
06/03/2023	14.449.913	0,60%	256,38	255,98	260,12	256,82
03/03/2023	17.968.834	1,66%	252,15	251,39	255,61	255,28
02/03/2023	14.966.939	1,97%	246,36	245,61	251,40	251,11
01/03/2023	16.687.662	-1,29%	250,78	245,79	250,93	246,20
28/02/2023	12.346.448	-0,28%	248,88	248,7325	251,49	249,45
27/02/2023	12.041.926	0,42%	252,50	249,39	252,79	250,27
24/02/2023	14.474.068	-2,16%	250,00	248,10	251,00	249,26
23/02/2023	16.417.863	1,37%	255,31	250,48	256,84	254,95
22/02/2023	14.196.605	-0,27%	254,19	250,34	254,33	251,98
21/02/2023	19.150.767	-2,06%	254,39	251,59	255,47	252,74
20/02/2023	17.085.420	-1,55%	259,65	256,00	260,06	258,10
17/02/2023	17.085.420	-1,55%	259,65	256,00	260,06	258,10
16/02/2023	17.266.282	-2,63%	263,98	261,90	266,72	262,25
15/02/2023	14.464.933	-0,81%	268,29	266,18	270,94	269,28
14/02/2023	20.116.319	0,28%	272,70	269,28	274,97	272,08
13/02/2023	23.489.015	3,12%	267,50	267,1875	274,60	271,32
10/02/2023	15.619.535	-0,22%	261,50	260,67	264,09	263,03
09/02/2023	23.561.030	-1,12%	273,57	262,81	273,98	263,75
08/02/2023	31.375.963	-0,31%	273,10	266,21	276,76	266,73
07/02/2023	28.559.726	4,15%	260,57	260,08	268,775	267,43
06/02/2023	12.865.166	-0,55%	257,30	254,78	258,30	256,94
03/02/2023	17.922.226	-2,39%	259,65	257,10	264,20	258,27
02/02/2023	22.854.470	4,69%	259,11	257,25	264,69	264,60
01/02/2023	17.547.571	1,82%	248,00	245,47	255,18	252,31
31/01/2023	16.217.179	1,99%	243,44	242,945	247,95	247,53
30/01/2023	14.773.739	-2,09%	244,33	242,20	245,59	242,97
27/01/2023	14.329.018	0,00%	248,94	246,83	249,82	247,99
26/01/2023	18.620.318	3,11%	243,78	242,01	248,24	248,09
25/01/2023	31.742.562	-0,59%	234,34	230,90	243,27	240,61
24/01/2023	16.471.653	-0,22%	242,50	240,45	243,93	242,04
23/01/2023	19.052.870	0,93%	241,00	239,65	245,165	242,46
20/01/2023	22.266.341	3,71%	234,96	234,50	240,73	240,54
19/01/2023	16.608.467	-1,43%	233,89	230,68	235,43	232,43
18/01/2023	17.027.146	-1,93%	241,80	235,52	242,3784	235,71
17/01/2023	17.951.554	0,46%	238,00	237,09	240,91	240,34
16/01/2023	12.940.680	0,33%	237,23	234,95	239,37	239,29
13/01/2023	12.940.680	0,33%	237,23	234,95	239,37	239,29
12/01/2023	15.268.060	1,16%	235,45	233,56	239,8785	238,51
11/01/2023	17.627.649	3,02%	231,42	231,11	235,86	235,77
10/01/2023	15.747.813	0,76%	227,62	227,33	231,31	228,85
09/01/2023	16.544.944	0,97%	226,68	226,41	231,23	227,12
06/01/2023	26.542.041	1,18%	222,91	219,35	225,76	224,94
05/01/2023	23.996.725	-2,96%	227,17	221,24	227,55	222,31
04/01/2023	32.338.923	-4,42%	232,39	225,96	232,87	229,00
03/01/2023	16.444.428	-0,12%	243,11	237,40	245,75	239,54
02/01/2023	15.326.220	-0,44%	238,38	236,66	239,94	239,94
30/12/2022	15.326.220	-0,44%	238,38	236,66	239,94	239,94
29/12/2022	12.826.026	2,76%	235,65	235,65	241,92	241,01
28/12/2022	11.694.436	-1,02%	237,09	234,17	239,72	234,54
27/12/2022	10.913.650	-0,66%	238,70	235,84	238,90	237,15
23/12/2022	7.127.641	-0,22%	235,94	233,9428	238,701	237,67
22/12/2022	18.626.644	-2,47%	241,38	233,87	241,99	238,39
21/12/2022	15.315.815	1,09%	241,80	240,1101	245,615	244,43
20/12/2022	14.946.332	0,56%	239,50	238,42	242,91	241,80
19/12/2022	19.091.333	-1,61%	244,84	238,71	245,165	240,76
16/12/2022	57.063.261	-1,80%	249,00	243,55	249,82	244,53
15/12/2022	20.417.571	-3,12%	253,46	247,34	254,20	249,19
14/12/2022	21.430.168	0,25%	256,92	254,35	262,90	257,55
13/12/2022	25.281.603	1,64%	262,00	253,13	263,915	256,65