Microsoft Corporation (MSFT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
13.776.161 |
1,32%
|
497,21
|
494,11
|
506,7299
|
503,51
|
| 08/07/2025 |
8.951.305 |
-0,22%
|
497,76
|
494,11
|
498,75
|
496,62
|
| 07/07/2025 |
10.338.177 |
-0,27%
|
498,50
|
495,225
|
498,75
|
497,72
|
| 04/07/2025 |
10.421.395 |
1,31%
|
493,81
|
493,44
|
500,12
|
498,84
|
| 03/07/2025 |
10.412.893 |
1,51%
|
489,99
|
488,70
|
500,12
|
498,84
|
| 02/07/2025 |
9.096.516 |
-0,20%
|
496,31
|
488,70
|
498,05
|
491,09
|
| 01/07/2025 |
14.090.668 |
-1,18%
|
496,86
|
490,98
|
500,76
|
492,05
|
| 30/06/2025 |
19.567.318 |
0,28%
|
497,46
|
495,33
|
500,76
|
497,41
|
| 27/06/2025 |
12.256.347 |
-0,30%
|
492,93
|
492,81
|
499,29
|
495,94
|
| 26/06/2025 |
14.931.300 |
0,91%
|
492,00
|
489,39
|
498,09
|
497,45
|
| 25/06/2025 |
12.181.495 |
0,49%
|
488,85
|
486,795
|
494,5556
|
492,27
|
| 24/06/2025 |
14.658.779 |
0,81%
|
477,72
|
472,51
|
491,849
|
490,11
|
| 23/06/2025 |
17.289.376 |
1,78%
|
477,24
|
472,51
|
487,75
|
486,00
|
| 20/06/2025 |
25.127.635 |
-0,59%
|
481,2999
|
474,46
|
483,44
|
477,40
|
| 18/06/2025 |
13.789.076 |
0,47%
|
475,39
|
474,10
|
481,00
|
480,24
|
| 17/06/2025 |
10.772.777 |
-0,21%
|
475,00
|
474,12
|
481,64
|
478,04
|
| 16/06/2025 |
10.561.281 |
0,54%
|
476,47
|
475,00
|
481,64
|
479,14
|
| 13/06/2025 |
11.058.980 |
-0,87%
|
475,00
|
472,80
|
480,40
|
474,96
|
| 12/06/2025 |
12.837.474 |
1,37%
|
470,13
|
469,655
|
480,40
|
478,87
|
| 11/06/2025 |
11.047.722 |
0,36%
|
471,11
|
466,96
|
475,46
|
472,62
|
| 10/06/2025 |
11.039.134 |
-0,39%
|
469,87
|
466,96
|
473,74
|
470,92
|
| 09/06/2025 |
12.363.191 |
0,32%
|
469,24
|
468,62
|
473,74
|
472,75
|
| 06/06/2025 |
9.914.530 |
0,52%
|
465,00
|
464,03
|
473,295
|
470,38
|
| 05/06/2025 |
13.703.402 |
0,82%
|
464,14
|
463,0201
|
469,65
|
467,68
|
| 04/06/2025 |
9.636.393 |
0,27%
|
461,47
|
460,8622
|
465,64
|
463,87
|
| 03/06/2025 |
10.657.348 |
0,16%
|
457,00
|
456,89
|
464,09
|
462,97
|
| 02/06/2025 |
11.453.119 |
0,36%
|
458,34
|
456,89
|
462,11
|
461,97
|
| 30/05/2025 |
8.774.568 |
0,33%
|
461,57
|
455,3105
|
461,72
|
460,36
|
| 29/05/2025 |
9.482.702 |
0,16%
|
461,00
|
455,3105
|
462,52
|
458,68
|
| 28/05/2025 |
11.512.134 |
-0,65%
|
457,17
|
456,0436
|
462,52
|
457,36
|
| 27/05/2025 |
14.509.144 |
2,23%
|
456,095
|
455,45
|
460,95
|
460,69
|
| 23/05/2025 |
11.988.840 |
-1,06%
|
455,00
|
448,91
|
460,245
|
450,18
|
| 22/05/2025 |
11.805.839 |
0,40%
|
454,25
|
451,814
|
460,245
|
454,86
|
| 21/05/2025 |
13.790.867 |
-1,24%
|
455,29
|
451,814
|
458,34
|
452,57
|
| 20/05/2025 |
10.552.649 |
-0,16%
|
450,91
|
450,875
|
459,585
|
458,17
|
| 19/05/2025 |
15.950.702 |
0,96%
|
449,81
|
449,805
|
459,585
|
458,87
|
| 16/05/2025 |
16.854.194 |
0,25%
|
450,65
|
448,7369
|
456,19
|
454,27
|
| 15/05/2025 |
15.401.712 |
0,04%
|
448,27
|
448,23
|
456,19
|
453,13
|
| 14/05/2025 |
14.804.323 |
0,82%
|
447,57
|
445,36
|
453,90
|
452,11
|
| 13/05/2025 |
17.536.349 |
-0,30%
|
445,92
|
439,78
|
450,6733
|
449,14
|
| 12/05/2025 |
16.241.798 |
2,31%
|
446,89
|
439,78
|
449,30
|
449,26
|
| 09/05/2025 |
11.635.716 |
0,13%
|
438,04
|
435,37
|
443,67
|
438,73
|
| 08/05/2025 |
17.880.281 |
1,12%
|
434,20
|
431,1103
|
443,67
|
438,17
|
| 07/05/2025 |
18.474.460 |
0,39%
|
432,00
|
431,1103
|
438,035
|
433,35
|
| 06/05/2025 |
11.227.736 |
-0,66%
|
432,85
|
430,90
|
439,50
|
433,31
|
| 05/05/2025 |
12.641.692 |
0,18%
|
431,05
|
430,50
|
439,50
|
436,17
|
| 02/05/2025 |
20.880.119 |
2,33%
|
431,50
|
424,92
|
439,44
|
435,28
|
| 01/05/2025 |
40.937.121 |
7,58%
|
390,155
|
384,44
|
436,99
|
425,40
|
| 30/04/2025 |
22.249.109 |
0,31%
|
391,41
|
384,44
|
396,65
|
395,26
|
| 29/04/2025 |
11.231.886 |
0,73%
|
391,80
|
386,638
|
394,90
|
394,04
|
| 28/04/2025 |
13.124.521 |
-0,22%
|
392,84
|
386,638
|
392,88
|
391,16
|
| 25/04/2025 |
14.337.922 |
1,05%
|
375,53
|
375,19
|
392,16
|
391,85
|
| 24/04/2025 |
16.581.355 |
3,28%
|
376,05
|
373,03
|
388,45
|
387,30
|
| 23/04/2025 |
13.686.210 |
2,09%
|
363,50
|
359,8602
|
380,36
|
374,39
|
| 22/04/2025 |
13.775.622 |
2,29%
|
363,00
|
355,6738
|
367,76
|
366,82
|
| 21/04/2025 |
15.105.214 |
-2,32%
|
363,576
|
355,6738
|
364,48
|
359,12
|
| 17/04/2025 |
15.454.040 |
-1,05%
|
380,50
|
366,89
|
381,61
|
367,78
|
| 16/04/2025 |
16.322.113 |
-3,66%
|
388,38
|
368,20
|
391,89
|
371,61
|
| 15/04/2025 |
11.591.062 |
-0,63%
|
393,00
|
384,21
|
391,89
|
385,73
|
| 14/04/2025 |
14.612.680 |
-0,17%
|
393,00
|
384,21
|
394,64
|
387,81
|
| 11/04/2025 |
16.728.983 |
1,86%
|
380,68
|
378,89
|
390,05
|
388,45
|
| 10/04/2025 |
26.649.453 |
-2,34%
|
382,12
|
367,92
|
383,90
|
381,35
|
| 09/04/2025 |
24.517.334 |
10,13%
|
353,99
|
353,31
|
393,225
|
390,49
|
| 08/04/2025 |
18.781.547 |
-0,89%
|
368,00
|
350,25
|
374,1611
|
354,56
|
| 07/04/2025 |
36.057.886 |
-0,50%
|
350,24
|
344,79
|
370,9999
|
357,86
|
| 04/04/2025 |
33.762.272 |
-3,54%
|
364,48
|
359,49
|
374,59
|
359,84
|
| 03/04/2025 |
16.624.080 |
-2,36%
|
375,08
|
369,42
|
377,45
|
373,11
|
| 02/04/2025 |
11.103.078 |
-0,02%
|
374,70
|
376,62
|
384,93
|
382,14
|
| 01/04/2025 |
14.076.436 |
1,82%
|
374,70
|
373,23
|
382,85
|
382,19
|
| 31/03/2025 |
24.827.944 |
-0,83%
|
372,56
|
367,24
|
377,01
|
375,39
|
| 28/03/2025 |
15.395.648 |
-3,11%
|
388,08
|
376,93
|
389,13
|
378,80
|
| 27/03/2025 |
6.714.771 |
0,14%
|
390,21
|
387,40
|
392,24
|
390,58
|
| 26/03/2025 |
11.639.518 |
-1,31%
|
395,00
|
388,57
|
395,31
|
389,97
|
| 25/03/2025 |
10.735.502 |
0,49%
|
393,54
|
392,64
|
396,36
|
395,16
|
| 24/03/2025 |
14.997.809 |
0,41%
|
395,17
|
389,93
|
395,40
|
393,08
|
| 21/03/2025 |
17.817.435 |
0,98%
|
385,23
|
382,90
|
391,7312
|
391,26
|
| 20/03/2025 |
14.405.234 |
-0,12%
|
385,58
|
383,29
|
391,785
|
386,84
|
| 19/03/2025 |
15.065.370 |
1,12%
|
385,58
|
384,18
|
389,68
|
387,82
|
| 18/03/2025 |
8.099.977 |
-1,38%
|
387,37
|
381,14
|
387,37
|
383,52
|
| 17/03/2025 |
16.257.597 |
0,04%
|
386,77
|
385,57
|
404,275
|
388,70
|
| 14/03/2025 |
10.033.932 |
2,51%
|
383,00
|
379,36
|
389,79
|
388,56
|
| 13/03/2025 |
14.572.349 |
-1,07%
|
383,00
|
377,45
|
385,3099
|
378,77
|
| 12/03/2025 |
17.019.449 |
0,60%
|
382,71
|
378,9507
|
385,2165
|
383,27
|
| 11/03/2025 |
20.648.289 |
0,08%
|
379,00
|
376,91
|
385,96
|
380,45
|
| 10/03/2025 |
17.202.492 |
-3,33%
|
385,57
|
377,25
|
386,40
|
380,16
|
| 07/03/2025 |
11.760.798 |
-0,98%
|
392,09
|
385,5442
|
394,80
|
393,31
|
| 06/03/2025 |
15.607.741 |
-1,04%
|
393,77
|
392,6777
|
402,15
|
396,89
|
| 05/03/2025 |
15.281.681 |
3,08%
|
389,45
|
388,81
|
401,6696
|
401,02
|
| 04/03/2025 |
21.809.051 |
0,38%
|
383,44
|
381,00
|
392,58
|
388,61
|
| 03/03/2025 |
15.804.965 |
-2,08%
|
398,64
|
386,17
|
398,82
|
388,49
|
| 28/02/2025 |
21.006.764 |
1,01%
|
392,63
|
386,36
|
397,62
|
396,99
|
| 27/02/2025 |
14.846.868 |
-1,84%
|
401,20
|
392,22
|
405,74
|
392,53
|
| 26/02/2025 |
13.830.083 |
0,56%
|
397,67
|
394,245
|
403,60
|
399,73
|
| 25/02/2025 |
16.389.143 |
-1,55%
|
400,82
|
396,70
|
401,915
|
397,90
|
| 24/02/2025 |
9.790.450 |
-1,06%
|
417,27
|
400,00
|
405,37
|
404,00
|
| 21/02/2025 |
13.768.387 |
-1,85%
|
417,27
|
407,90
|
418,0199
|
408,21
|
| 20/02/2025 |
13.616.089 |
0,41%
|
415,50
|
412,54
|
419,31
|
416,13
|
| 19/02/2025 |
17.278.768 |
1,25%
|
408,94
|
407,74
|
415,49
|
413,94
|
| 18/02/2025 |
15.130.004 |
0,30%
|
408,00
|
406,555
|
410,597
|
409,64
|
| 17/02/2025 |
7.150.888 |
0,00%
|
407,58
|
405,90
|
408,82
|
408,43
|
