Cotações Históricas MSFT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8,6123 | 0,05 | 0,55% | 8,6123 | 8,6123 | 8,6123 | 0 |
27 Jun 2024 | 8,5649 | 0,00 | 0,05% | 8,5649 | 8,5649 | 8,5649 | 0 |
26 Jun 2024 | 8,5605 | 0,12 | 1,37% | 8,5605 | 8,5605 | 8,5605 | 0 |
25 Jun 2024 | 8,4446 | -0,06 | -0,71% | 8,4446 | 8,4446 | 8,4446 | 0 |
24 Jun 2024 | 8,5047 | 0,06 | 0,74% | 8,5213 | 8,5213 | 8,5047 | 20 |
21 Jun 2024 | 8,4421 | 0,09 | 1,10% | 8,4421 | 8,4421 | 8,4421 | 0 |
20 Jun 2024 | 8,3499 | -0,13 | -1,51% | 8,4388 | 8,4388 | 8,3499 | 20 |
19 Jun 2024 | 8,4779 | 0,01 | 0,12% | 8,4779 | 8,4779 | 8,4779 | 0 |
18 Jun 2024 | 8,4678 | 0,08 | 0,94% | 8,4678 | 8,4678 | 8,4678 | 0 |
17 Jun 2024 | 8,3889 | 0,06 | 0,75% | 8,3889 | 8,3889 | 8,3889 | 0 |
14 Jun 2024 | 8,3267 | 0,03 | 0,34% | 8,3267 | 8,3267 | 8,3267 | 0 |
13 Jun 2024 | 8,2988 | 0,12 | 1,45% | 8,2988 | 8,2988 | 8,2988 | 0 |
12 Jun 2024 | 8,1803 | 0,15 | 1,81% | 8,1803 | 8,1803 | 8,1803 | 0 |
11 Jun 2024 | 8,0352 | 0,14 | 1,75% | 8,0352 | 8,0352 | 8,0352 | 0 |
10 Jun 2024 | 7,8972 | 0,00 | 0,00% | 7,8972 | 7,8972 | 7,8972 | 0 |
07 Jun 2024 | 7,8972 | 0,02 | 0,32% | 7,8972 | 7,8972 | 7,8972 | 0 |
06 Jun 2024 | 7,8723 | 0,10 | 1,28% | 7,8723 | 7,8723 | 7,8723 | 0 |
05 Jun 2024 | 7,7729 | 0,08 | 1,08% | 7,7729 | 7,7729 | 7,7729 | 0 |
04 Jun 2024 | 7,6896 | -0,07 | -0,93% | 7,6896 | 7,6896 | 7,6896 | 0 |
03 Jun 2024 | 7,7615 | -0,01 | -0,08% | 7,7838 | 7,7838 | 7,7615 | 19 |
31 Mai 2024 | 7,7681 | -0,24 | -2,95% | 7,7681 | 7,7681 | 7,7681 | 0 |
30 Mai 2024 | 8,004 | 0,00 | 0,00% | 8,004 | 8,004 | 8,004 | 0 |
29 Mai 2024 | 8,004 | 0,00 | 0,00% | 8,004 | 8,004 | 8,004 | 0 |
28 Mai 2024 | 8,004 | 0,02 | 0,21% | 8,004 | 8,004 | 8,004 | 0 |
27 Mai 2024 | 7,9873 | 0,00 | 0,00% | 7,9873 | 7,9873 | 7,9873 | 0 |
24 Mai 2024 | 7,9873 | -0,11 | -1,32% | 7,9873 | 7,9873 | 7,9873 | 0 |
23 Mai 2024 | 8,0942 | 0,09 | 1,11% | 8,0942 | 8,0942 | 8,0942 | 0 |
22 Mai 2024 | 8,0052 | 0,07 | 0,92% | 8,0052 | 8,0052 | 8,0052 | 0 |
21 Mai 2024 | 7,9321 | 0,10 | 1,32% | 7,9321 | 7,9321 | 7,9321 | 0 |
20 Mai 2024 | 7,8291 | -0,02 | -0,31% | 7,8291 | 7,8291 | 7,8291 | 0 |
17 Mai 2024 | 7,8533 | -0,04 | -0,48% | 7,8533 | 7,8533 | 7,8533 | 0 |
16 Mai 2024 | 7,8908 | 0,12 | 1,55% | 7,8908 | 7,8908 | 7,8908 | 0 |
15 Mai 2024 | 7,7703 | 0,00 | 0,04% | 7,7703 | 7,7703 | 7,7703 | 0 |
14 Mai 2024 | 7,7669 | -0,09 | -1,12% | 7,7669 | 7,7669 | 7,7669 | 0 |
13 Mai 2024 | 7,8552 | 0,11 | 1,37% | 7,8552 | 7,8552 | 7,8552 | 0 |
10 Mai 2024 | 7,7491 | 0,03 | 0,40% | 7,7491 | 7,7491 | 7,7491 | 0 |
09 Mai 2024 | 7,7184 | -0,01 | -0,14% | 7,7184 | 7,7184 | 7,7184 | 0 |
08 Mai 2024 | 7,7294 | -0,04 | -0,52% | 7,7294 | 7,7294 | 7,7294 | 0 |
07 Mai 2024 | 7,7701 | 0,17 | 2,24% | 7,7701 | 7,7701 | 7,7701 | 0 |
06 Mai 2024 | 7,60 | 0,08 | 1,12% | 7,663 | 7,6796 | 7,60 | 2.871 |
03 Mai 2024 | 7,5158 | 0,00 | 0,04% | 7,5255 | 7,5255 | 7,5158 | 65 |
02 Mai 2024 | 7,5126 | -0,09 | -1,20% | 7,5126 | 7,5126 | 7,5126 | 0 |
30 Abr 2024 | 7,6037 | -0,13 | -1,62% | 7,6037 | 7,6037 | 7,6037 | 0 |
29 Abr 2024 | 7,7292 | 0,13 | 1,73% | 7,7292 | 7,7292 | 7,7292 | 0 |
26 Abr 2024 | 7,5978 | 0,00 | 0,00% | 7,5978 | 7,5978 | 7,5978 | 0 |
25 Abr 2024 | 7,5978 | -0,19 | -2,46% | 7,5978 | 7,5978 | 7,5978 | 0 |
24 Abr 2024 | 7,7895 | 0,15 | 2,01% | 7,7895 | 7,7895 | 7,7895 | 0 |
23 Abr 2024 | 7,6363 | 0,02 | 0,28% | 7,6363 | 7,6363 | 7,6363 | 0 |
22 Abr 2024 | 7,6146 | 0,00 | 0,06% | 7,6146 | 7,6146 | 7,6146 | 0 |
19 Abr 2024 | 7,6097 | -0,24 | -3,03% | 7,6422 | 7,6422 | 7,6097 | 390 |
18 Abr 2024 | 7,8477 | -0,05 | -0,63% | 7,8477 | 7,8477 | 7,8477 | 0 |
17 Abr 2024 | 7,8971 | 0,03 | 0,37% | 7,9002 | 7,9002 | 7,8971 | 20 |
16 Abr 2024 | 7,8676 | -0,19 | -2,34% | 7,8676 | 7,8676 | 7,8676 | 0 |
15 Abr 2024 | 8,056 | -0,05 | -0,62% | 8,056 | 8,056 | 8,056 | 20 |
12 Abr 2024 | 8,1061 | 0,08 | 1,05% | 8,1061 | 8,1061 | 8,1061 | 0 |
11 Abr 2024 | 8,0217 | 0,06 | 0,71% | 8,0038 | 8,0217 | 8,0038 | 100 |
10 Abr 2024 | 7,9649 | 0,03 | 0,35% | 7,9649 | 7,9649 | 7,9649 | 0 |
09 Abr 2024 | 7,9372 | -0,01 | -0,13% | 7,9372 | 7,9372 | 7,9372 | 0 |
08 Abr 2024 | 7,9479 | 0,10 | 1,32% | 7,9479 | 7,9479 | 7,9479 | 0 |
05 Abr 2024 | 7,844 | -0,09 | -1,17% | 7,844 | 7,844 | 7,844 | 0 |
04 Abr 2024 | 7,9371 | 0,03 | 0,44% | 7,8893 | 7,9371 | 7,8893 | 19 |
03 Abr 2024 | 7,9026 | -0,10 | -1,22% | 7,9026 | 7,9026 | 7,9026 | 0 |
02 Abr 2024 | 8,00 | 0,11 | 1,43% | 8,00 | 8,00 | 8,00 | 0 |