Microsoft Corporation (MSFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	20.129.109	2,87%	247,61	247,18	252,54	252,47
09/12/2022	13.973.485	-0,85%	244,95	244,21	248,31	245,29
08/12/2022	14.658.304	1,24%	244,86	243,07	248,72	247,40
07/12/2022	14.319.027	-0,31%	244,68	242,21	246,16	244,37
06/12/2022	62.239.429	-2,02%	250,82	243,79	251,83	245,14
05/12/2022	57.582.462	-1,81%	250,00	248,07	253,819	250,40
02/12/2022	53.209.074	0,40%	250,00	249,75	256,05	254,99
01/12/2022	47.024.133	-0,18%	254,24	250,92	256,12	254,6875
30/11/2022	66.093.611	5,97%	247,39	239,86	255,30	254,68
29/11/2022	34.407.441	-0,32%	247,39	238,22	242,78	240,33
28/11/2022	42.841.829	-2,28%	247,39	240,80	246,61	241,84
25/11/2022	19.761.078	0,00%	247,39	246,73	248,68	247,59
24/11/2022	35.943.691	1,16%	245,01	244,27	248,27	247,58
23/11/2022	35.943.691	1,16%	245,01	244,27	248,27	247,58
22/11/2022	37.258.023	1,22%	243,75	240,71	245,24	245,00
21/11/2022	61.878.306	0,34%	241,22	241,22	244,67	242,05
18/11/2022	66.145.654	-0,17%	243,12	228,191	243,68	241,27
17/11/2022	41.926.960	-0,03%	238,27	237,71	243,25	241,66
16/11/2022	42.551.501	0,42%	242,80	240,421	243,80	241,73
15/11/2022	51.579.136	0,10%	245,77	239,57	247,00	241,80
14/11/2022	19.603.101	-2,05%	241,99	239,21	243,91	242,04
11/11/2022	18.157.880	1,65%	243,44	242,32	247,99	246,99
10/11/2022	23.100.729	8,23%	227,20	235,00	243,23	242,98
09/11/2022	13.320.158	-1,89%	227,20	224,33	228,6327	224,54
08/11/2022	15.158.304	0,44%	228,70	225,86	231,64	228,87
07/11/2022	16.825.499	2,97%	217,71	221,28	228,41	227,97
04/11/2022	17.728.331	3,34%	217,71	213,431	221,49	221,41
03/11/2022	20.109.650	-2,62%	229,30	213,99	220,395	214,34
02/11/2022	17.784.002	-3,38%	229,30	220,04	231,25	220,10
01/11/2022	15.393.847	-1,78%	234,87	227,325	235,73	228,0015
31/10/2022	13.331.418	-1,59%	234,00	231,15	234,92	232,13
28/10/2022	20.321.061	5,04%	226,06	226,06	236,60	236,02
27/10/2022	18.660.112	-1,91%	231,01	225,78	233,69	226,90
26/10/2022	44.682.077	-7,72%	231,11	230,10	238,30	231,32
25/10/2022	14.223.236	-0,45%	247,47	245,83	251,00	246,13
24/10/2022	12.785.211	2,05%	243,99	241,295	247,835	247,25
21/10/2022	9.786.150	2,54%	234,53	234,53	242,88	242,15
20/10/2022	9.411.063	-0,15%	236,17	234,87	241,31	236,13
19/10/2022	9.534.110	-0,84%	237,11	234,29	239,59	236,49
18/10/2022	13.022.184	-0,68%	243,19	235,38	243,93	238,37
17/10/2022	12.313.962	3,82%	235,99	235,1499	238,96	237,30
14/10/2022	14.740.796	-2,32%	235,74	228,35	237,24	228,8111
13/10/2022	20.382.340	3,39%	225,40	219,1458	236,0755	234,03
12/10/2022	10.967.370	0,22%	225,40	223,96	227,86	225,90
11/10/2022	15.261.632	-1,66%	228,68	224,11	229,06	225,44
10/10/2022	16.144.484	-2,13%	233,13	226,755	234,559	229,25
07/10/2022	19.161.532	-5,08%	240,77	233,17	241,235	234,25
06/10/2022	9.601.807	-1,02%	248,69	246,09	250,34	246,65
05/10/2022	10.431.587	0,12%	245,80	244,11	250,58	249,17
04/10/2022	21.018.362	3,38%	244,8867	241,725	250,475	248,88
03/10/2022	17.800.345	3,37%	235,50	234,66	241,60	240,74
30/09/2022	15.054.463	-1,83%	238,89	232,76	240,54	233,15
29/09/2022	12.271.615	-1,46%	238,89	234,41	239,95	237,54
28/09/2022	16.345.994	1,97%	236,52	234,731	242,33	241,07
27/09/2022	13.477.598	-0,44%	237,07	234,50	241,80	236,40
26/09/2022	16.072.401	-0,32%	237,07	235,31	241,45	237,15
23/09/2022	20.920.425	-1,15%	239,10	235,20	241,1199	238,20
22/09/2022	15.857.321	0,80%	238,00	237,59	243,80	240,85
21/09/2022	14.272.011	-1,46%	244,01	238,91	247,66	238,90
20/09/2022	13.101.615	-0,85%	241,81	239,64	243,51	242,45
19/09/2022	13.286.705	-0,05%	242,07	240,85	245,14	244,61
16/09/2022	14.547.348	-0,08%	244,38	242,0627	245,29	245,19
15/09/2022	15.855.923	-2,71%	250,00	244,02	251,40	245,38
14/09/2022	11.579.193	0,19%	253,53	249,87	254,23	252,48
13/09/2022	20.538.645	-5,40%	258,65	251,63	260,40	252,25
12/09/2022	9.162.705	0,88%	260,50	265,16	267,44	266,79
09/09/2022	11.108.317	2,27%	260,50	260,39	265,19	264,40
08/09/2022	12.503.559	0,40%	257,10	254,79	260,43	259,13
07/09/2022	11.752.647	1,94%	254,61	253,22	258,83	258,15
06/09/2022	13.071.402	-1,67%	256,20	251,94	257,83	253,27
05/09/2022	13.890.051	-1,67%	261,30	254,47	264,7373	256,06
02/09/2022	13.890.051	-1,67%	261,30	254,47	264,7373	256,06
01/09/2022	11.877.693	-0,41%	259,01	255,41	260,89	260,40
31/08/2022	9.757.562	-0,61%	265,00	261,33	267,11	261,36
30/08/2022	12.870.713	-0,83%	266,70	260,66	267,05	263,03
29/08/2022	10.118.569	-1,06%	266,12	263,85	267,49	265,25
26/08/2022	11.687.910	-3,86%	278,85	268,02	280,33	268,09
25/08/2022	10.357.243	1,12%	275,53	274,52	279,02	278,87
24/08/2022	8.602.334	-0,30%	275,53	275,18	277,21	275,61
23/08/2022	9.332.754	-0,47%	276,68	275,41	278,855	276,44
22/08/2022	13.755.639	-2,95%	290,25	275,27	282,435	277,70
19/08/2022	12.042.897	-1,39%	290,25	285,56	289,25	286,15
18/08/2022	11.451.278	-0,45%	290,25	289,08	291,90	290,00
17/08/2022	11.185.763	-0,28%	289,55	289,47	293,3436	291,28
16/08/2022	7.619.974	-0,21%	291,79	290,42	294,04	292,85
15/08/2022	10.321.462	0,54%	291,00	290,13	294,18	293,48
12/08/2022	16.074.001	1,70%	288,48	286,94	291,91	291,91
11/08/2022	11.392.231	-0,70%	290,86	286,51	291,15	287,14
10/08/2022	12.437.402	2,44%	288,35	286,97	289,81	289,20
09/08/2022	12.289.146	0,82%	279,48	277,61	283,08	282,6196
08/08/2022	9.371.040	-0,82%	284,00	279,26	285,92	280,60
05/08/2022	8.645.117	-0,26%	279,15	278,68	283,65	282,91
04/08/2022	10.228.105	0,40%	281,75	280,17	283,80	283,61
03/08/2022	12.461.838	2,73%	276,76	276,61	283,48	282,32
02/08/2022	13.615.121	-1,11%	275,75	272,38	277,89	274,92
01/08/2022	10.756.517	-0,97%	277,75	275,84	281,34	278,02
29/07/2022	14.785.061	1,60%	277,76	276,63	281,99	280,84
28/07/2022	20.030.349	2,88%	269,85	267,87	277,84	276,48
27/07/2022	23.244.659	6,59%	261,00	258,88	269,80	268,50
26/07/2022	16.210.225	-2,74%	259,87	249,57	259,87	251,74