Microsoft Corporation (MSFT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
14.469.947 |
-0,56%
|
407,58
|
405,8964
|
408,83
|
408,43
|
| 13/02/2025 |
16.269.089 |
0,36%
|
407,04
|
406,41
|
411,00
|
410,54
|
| 12/02/2025 |
11.961.740 |
-0,55%
|
407,22
|
404,3673
|
410,75
|
409,04
|
| 11/02/2025 |
13.029.020 |
-0,19%
|
409,59
|
409,3021
|
412,4896
|
411,44
|
| 10/02/2025 |
11.916.057 |
0,57%
|
413,80
|
410,92
|
415,4624
|
412,22
|
| 07/02/2025 |
14.846.870 |
-1,34%
|
416,17
|
408,10
|
419,87
|
409,75
|
| 06/02/2025 |
11.930.319 |
0,66%
|
414,53
|
414,092
|
418,20
|
415,82
|
| 05/02/2025 |
10.499.791 |
0,22%
|
412,00
|
410,42
|
413,827
|
413,29
|
| 04/02/2025 |
14.511.405 |
0,35%
|
412,17
|
409,76
|
413,9199
|
412,37
|
| 03/02/2025 |
17.143.481 |
-1,00%
|
411,69
|
408,67
|
415,41
|
410,92
|
| 31/01/2025 |
24.380.485 |
0,05%
|
418,75
|
414,99
|
420,68
|
415,06
|
| 30/01/2025 |
35.275.869 |
-6,19%
|
418,08
|
413,16
|
422,86
|
414,99
|
| 29/01/2025 |
12.959.500 |
-4,96%
|
446,61
|
440,40
|
446,88
|
442,33
|
| 28/01/2025 |
16.691.173 |
2,91%
|
433,80
|
431,425
|
448,38
|
447,20
|
| 27/01/2025 |
24.276.976 |
-1,98%
|
424,01
|
423,50
|
435,19
|
434,56
|
| 24/01/2025 |
10.720.558 |
-0,52%
|
444,92
|
441,50
|
446,65
|
444,06
|
| 23/01/2025 |
12.046.283 |
0,12%
|
437,51
|
441,5048
|
446,74
|
446,71
|
| 22/01/2025 |
18.905.738 |
4,09%
|
437,51
|
436,00
|
447,27
|
446,20
|
| 21/01/2025 |
18.082.463 |
-0,15%
|
430,00
|
425,595
|
430,8999
|
428,50
|
| 20/01/2025 |
11.206.041 |
0,00%
|
434,36
|
428,17
|
434,36
|
429,03
|
| 17/01/2025 |
15.327.666 |
1,05%
|
434,36
|
428,17
|
434,36
|
429,03
|
| 16/01/2025 |
11.249.496 |
-0,41%
|
428,81
|
424,43
|
429,49
|
424,58
|
| 15/01/2025 |
14.660.361 |
2,68%
|
419,00
|
418,41
|
429,60
|
426,31
|
| 14/01/2025 |
12.531.577 |
-0,29%
|
418,00
|
410,72
|
419,74
|
415,67
|
| 13/01/2025 |
13.194.142 |
-0,37%
|
415,23
|
412,34
|
418,50
|
417,19
|
| 10/01/2025 |
13.482.576 |
-1,28%
|
424,68
|
415,02
|
424,68
|
418,95
|
| 09/01/2025 |
9.068.411 |
0,29%
|
424,40
|
421,54
|
426,97
|
424,56
|
| 08/01/2025 |
7.703.282 |
0,52%
|
424,40
|
421,5521
|
426,97
|
424,56
|
| 07/01/2025 |
12.062.462 |
-1,25%
|
429,10
|
420,80
|
430,65
|
422,37
|
| 06/01/2025 |
10.371.177 |
1,11%
|
428,06
|
425,50
|
434,32
|
427,85
|
| 03/01/2025 |
11.014.496 |
1,14%
|
421,82
|
419,5501
|
424,02
|
423,35
|
| 02/01/2025 |
11.327.027 |
-0,73%
|
425,53
|
414,85
|
426,07
|
418,58
|
| 31/12/2024 |
0 |
-0,78%
|
426,00
|
420,66
|
426,67
|
421,50
|
| 30/12/2024 |
9.760.492 |
-1,38%
|
426,06
|
421,50
|
427,53
|
421,50
|
| 27/12/2024 |
13.350.583 |
-1,74%
|
434,88
|
426,35
|
435,22
|
430,53
|
| 26/12/2024 |
6.152.466 |
-0,26%
|
434,85
|
436,63
|
440,92
|
438,11
|
| 24/12/2024 |
0 |
0,90%
|
434,85
|
434,19
|
439,43
|
439,33
|
| 23/12/2024 |
12.926.909 |
-0,44%
|
436,47
|
432,83
|
437,65
|
435,25
|
| 20/12/2024 |
13.043.392 |
-0,12%
|
432,73
|
428,63
|
443,7203
|
436,60
|
| 19/12/2024 |
14.134.245 |
-0,13%
|
442,00
|
436,35
|
443,1834
|
437,03
|
| 18/12/2024 |
0 |
-3,76%
|
451,20
|
437,03
|
452,65
|
437,39
|
| 17/12/2024 |
15.021.207 |
0,64%
|
450,65
|
448,95
|
455,28
|
454,46
|
| 16/12/2024 |
16.421.550 |
0,89%
|
447,20
|
445,28
|
452,1614
|
451,59
|
| 13/12/2024 |
11.185.874 |
-0,50%
|
448,15
|
445,58
|
451,43
|
447,27
|
| 12/12/2024 |
13.542.421 |
0,13%
|
450,00
|
448,49
|
456,1648
|
449,56
|
| 11/12/2024 |
9.096.107 |
1,28%
|
444,05
|
444,05
|
450,35
|
448,99
|
| 10/12/2024 |
13.042.801 |
-0,64%
|
444,54
|
441,60
|
449,62
|
443,33
|
| 09/12/2024 |
8.616.442 |
0,55%
|
443,00
|
440,50
|
448,32
|
446,02
|
| 06/12/2024 |
13.923.319 |
0,29%
|
442,00
|
441,7703
|
446,10
|
443,57
|
| 05/12/2024 |
14.769.857 |
1,23%
|
438,50
|
436,171
|
444,66
|
442,62
|
| 04/12/2024 |
16.852.412 |
1,44%
|
430,00
|
432,65
|
439,6667
|
437,42
|
| 03/12/2024 |
11.324.414 |
0,05%
|
430,00
|
427,74
|
432,47
|
431,20
|
| 02/12/2024 |
13.303.132 |
1,78%
|
422,82
|
421,365
|
432,78
|
430,98
|
| 29/11/2024 |
12.844.994 |
0,00%
|
421,6407
|
398,9239
|
427,2299
|
423,46
|
| 27/11/2024 |
12.907.538 |
-1,31%
|
419,88
|
418,93
|
429,0414
|
422,99
|
| 26/11/2024 |
15.244.381 |
2,20%
|
418,18
|
414,865
|
429,0414
|
427,99
|
| 25/11/2024 |
20.368.906 |
0,40%
|
418,97
|
414,865
|
421,06
|
418,79
|
| 22/11/2024 |
16.883.214 |
1,00%
|
419,77
|
410,2887
|
419,77
|
417,00
|
| 21/11/2024 |
14.174.252 |
-0,28%
|
416,87
|
410,2887
|
419,77
|
412,87
|
| 20/11/2024 |
13.648.217 |
-0,53%
|
413,00
|
410,58
|
418,75
|
414,66
|
| 19/11/2024 |
10.899.543 |
0,49%
|
414,50
|
411,55
|
418,4037
|
417,79
|
| 18/11/2024 |
16.380.694 |
0,18%
|
416,10
|
412,10
|
418,4037
|
415,76
|
| 15/11/2024 |
18.309.986 |
-2,94%
|
425,00
|
413,64
|
428,16
|
415,00
|
| 14/11/2024 |
19.565.733 |
0,19%
|
421,52
|
418,21
|
429,325
|
426,89
|
| 13/11/2024 |
14.190.768 |
0,59%
|
418,00
|
417,21
|
429,325
|
425,20
|
| 12/11/2024 |
13.448.098 |
1,20%
|
422,46
|
416,00
|
424,81
|
423,03
|
| 11/11/2024 |
13.346.268 |
-1,13%
|
423,0075
|
416,00
|
424,81
|
418,01
|
| 08/11/2024 |
11.494.345 |
-0,62%
|
421,00
|
419,8895
|
426,85
|
422,54
|
| 07/11/2024 |
13.555.845 |
1,25%
|
412,00
|
410,52
|
426,85
|
425,43
|
| 06/11/2024 |
17.321.357 |
1,84%
|
408,08
|
407,68
|
420,40
|
420,18
|
| 05/11/2024 |
11.867.625 |
%
|
409,95
|
408,33
|
414,90
|
411,19
|
| 04/11/2024 |
15.260.374 |
%
|
409,95
|
405,575
|
410,41
|
408,46
|
| 01/11/2024 |
14.681.018 |
%
|
409,01
|
407,50
|
415,50
|
410,185
|
| 31/10/2024 |
34.797.447 |
%
|
415,00
|
406,30
|
416,065
|
407,14
|
| 30/10/2024 |
15.216.716 |
%
|
437,08
|
432,23
|
438,50
|
426,92
|
| 29/10/2024 |
12.279.819 |
%
|
428,03
|
425,8001
|
433,17
|
432,65
|
| 28/10/2024 |
10.018.172 |
%
|
426,90
|
426,34
|
431,94
|
426,59
|
| 25/10/2024 |
10.426.944 |
%
|
426,90
|
426,60
|
432,50
|
428,15
|
| 24/10/2024 |
7.848.319 |
%
|
425,35
|
422,40
|
425,9502
|
424,73
|
| 23/10/2024 |
13.780.685 |
%
|
431,00
|
422,53
|
431,08
|
424,55
|
| 22/10/2024 |
17.707.375 |
%
|
418,42
|
418,0479
|
430,57
|
427,51
|
| 21/10/2024 |
8.361.077 |
%
|
416,00
|
413,80
|
418,96
|
418,885
|
| 18/10/2024 |
10.978.635 |
%
|
417,61
|
416,2601
|
419,649
|
418,095
|
| 17/10/2024 |
8.025.360 |
%
|
422,50
|
415,5962
|
422,50
|
416,72
|
| 16/10/2024 |
11.145.994 |
%
|
415,00
|
410,48
|
416,36
|
416,08
|
| 15/10/2024 |
9.895.631 |
%
|
422,21
|
415,26
|
422,4799
|
418,74
|
| 14/10/2024 |
12.081.525 |
%
|
418,00
|
417,52
|
424,04
|
419,25
|
| 11/10/2024 |
10.716.842 |
%
|
416,00
|
413,27
|
417,34
|
416,32
|
| 10/10/2024 |
8.970.561 |
%
|
415,00
|
413,15
|
417,35
|
415,84
|
| 09/10/2024 |
10.554.642 |
%
|
415,75
|
414,30
|
420,38
|
417,38
|
| 08/10/2024 |
12.567.541 |
%
|
410,88
|
408,19
|
415,65
|
414,71
|
| 07/10/2024 |
13.482.320 |
%
|
416,06
|
409,10
|
417,11
|
409,73
|
| 04/10/2024 |
13.840.832 |
%
|
417,88
|
415,00
|
419,705
|
416,22
|
| 03/10/2024 |
7.928.716 |
%
|
417,86
|
414,30
|
419,51
|
416,54
|
| 02/10/2024 |
11.653.960 |
%
|
422,77
|
416,71
|
422,77
|
417,585
|
| 01/10/2024 |
12.952.169 |
%
|
428,15
|
418,825
|
428,47
|
421,14
|
| 30/09/2024 |
12.341.887 |
%
|
428,21
|
424,86
|
430,33
|
428,75
|
| 27/09/2024 |
9.668.744 |
%
|
431,50
|
427,47
|
431,83
|
428,01
|
| 26/09/2024 |
9.616.820 |
%
|
435,00
|
429,13
|
435,24
|
431,31
|
| 25/09/2024 |
9.283.678 |
%
|
430,00
|
428,73
|
433,119
|
431,58
|
