Cotações Históricas MSFT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 399,12 | -5,15 | -1,27% | 404,09 | 405,25 | 397,8825 | 30.031.490 |
18 Abr 2024 | 404,27 | -7,57 | -1,84% | 410,77 | 411,88 | 404,0401 | 20.989.258 |
17 Abr 2024 | 411,84 | -2,74 | -0,66% | 417,25 | 418,86 | 410,34 | 15.896.724 |
16 Abr 2024 | 414,58 | 0,94 | 0,23% | 414,90 | 418,37 | 413,7301 | 16.756.655 |
15 Abr 2024 | 413,64 | -8,26 | -1,96% | 426,60 | 426,82 | 413,43 | 20.197.471 |
12 Abr 2024 | 421,90 | -6,03 | -1,41% | 424,05 | 425,1794 | 419,78 | 19.253.414 |
11 Abr 2024 | 427,93 | 4,67 | 1,10% | 425,81 | 429,37 | 422,36 | 17.962.740 |
10 Abr 2024 | 423,26 | -3,02 | -0,71% | 422,19 | 424,03 | 419,70 | 16.207.207 |
09 Abr 2024 | 426,28 | 1,69 | 0,40% | 426,43 | 427,74 | 421,62 | 12.499.059 |
08 Abr 2024 | 424,59 | -0,93 | -0,22% | 425,03 | 427,28 | 423,30 | 14.262.612 |
05 Abr 2024 | 425,52 | 7,64 | 1,83% | 419,92 | 426,51 | 418,32 | 16.545.024 |
04 Abr 2024 | 417,88 | -2,57 | -0,61% | 424,99 | 428,67 | 417,57 | 19.347.185 |
03 Abr 2024 | 420,45 | -0,99 | -0,23% | 419,73 | 423,26 | 419,085 | 16.477.091 |
02 Abr 2024 | 421,44 | -3,13 | -0,74% | 420,11 | 422,38 | 417,84 | 17.902.545 |
01 Abr 2024 | 424,57 | 3,85 | 0,92% | 424,00 | 427,89 | 422,22 | 16.298.817 |
28 Mar 2024 | 420,72 | -0,71 | -0,17% | 420,96 | 421,87 | 419,12 | 21.770.233 |
27 Mar 2024 | 421,43 | -0,22 | -0,05% | 424,45 | 424,3161 | 419,01 | 16.692.146 |
26 Mar 2024 | 421,65 | -1,21 | -0,29% | 425,66 | 425,99 | 421,35 | 16.702.082 |
25 Mar 2024 | 422,86 | -5,88 | -1,37% | 425,39 | 427,35 | 421,6149 | 18.049.530 |
22 Mar 2024 | 428,74 | -0,63 | -0,15% | 429,70 | 429,86 | 426,07 | 18.140.212 |
21 Mar 2024 | 429,37 | 4,14 | 0,97% | 429,85 | 430,82 | 427,16 | 21.352.891 |
20 Mar 2024 | 425,23 | 3,82 | 0,91% | 422,01 | 425,96 | 420,66 | 17.833.580 |
19 Mar 2024 | 421,41 | 4,09 | 0,98% | 417,83 | 421,6656 | 415,55 | 19.854.331 |
18 Mar 2024 | 417,32 | 0,90 | 0,22% | 414,21 | 420,725 | 413,78 | 20.091.006 |
15 Mar 2024 | 416,42 | -8,80 | -2,07% | 419,29 | 422,60 | 412,79 | 45.176.713 |
14 Mar 2024 | 425,22 | 10,12 | 2,44% | 420,20 | 427,81 | 417,99 | 34.124.539 |
13 Mar 2024 | 415,10 | -0,18 | -0,04% | 418,10 | 418,18 | 411,522 | 17.090.034 |
12 Mar 2024 | 415,28 | 10,76 | 2,66% | 407,62 | 415,57 | 406,79 | 22.433.607 |
11 Mar 2024 | 404,52 | -1,70 | -0,42% | 403,77 | 405,68 | 401,26 | 16.110.984 |
08 Mar 2024 | 406,22 | -2,92 | -0,71% | 407,91 | 410,42 | 404,33 | 17.974.873 |
07 Mar 2024 | 409,14 | 7,05 | 1,75% | 406,12 | 409,7656 | 402,255 | 18.706.608 |
06 Mar 2024 | 402,09 | -0,56 | -0,14% | 402,95 | 405,15 | 398,39 | 22.321.280 |
05 Mar 2024 | 402,65 | -12,27 | -2,96% | 413,96 | 414,145 | 400,64 | 26.894.826 |
04 Mar 2024 | 414,92 | -0,58 | -0,14% | 413,56 | 417,35 | 412,32 | 17.564.674 |
01 Mar 2024 | 415,50 | 1,86 | 0,45% | 411,15 | 415,815 | 411,745 | 17.805.721 |
29 Fev 2024 | 413,64 | 5,92 | 1,45% | 408,67 | 414,20 | 405,92 | 31.919.551 |
28 Fev 2024 | 407,72 | 0,24 | 0,06% | 408,175 | 409,30 | 405,3201 | 13.178.795 |
27 Fev 2024 | 407,48 | -0,06 | -0,01% | 407,99 | 408,32 | 403,85 | 15.091.839 |
26 Fev 2024 | 407,54 | -2,80 | -0,68% | 411,50 | 412,16 | 407,36 | 16.179.430 |
23 Fev 2024 | 410,34 | -1,31 | -0,32% | 415,67 | 415,86 | 408,97 | 16.289.321 |
22 Fev 2024 | 411,65 | 9,47 | 2,35% | 410,19 | 412,80 | 408,57 | 27.089.069 |
21 Fev 2024 | 402,18 | -0,61 | -0,15% | 400,01 | 402,29 | 397,22 | 18.540.767 |
20 Fev 2024 | 402,79 | -1,27 | -0,31% | 403,32 | 404,49 | 398,01 | 24.286.021 |
16 Fev 2024 | 404,06 | -2,50 | -0,61% | 407,96 | 408,27 | 403,44 | 23.046.359 |
15 Fev 2024 | 406,56 | -2,93 | -0,72% | 408,14 | 409,13 | 404,29 | 21.858.372 |
14 Fev 2024 | 409,49 | 3,17 | 0,78% | 408,20 | 409,84 | 404,575 | 20.469.389 |
13 Fev 2024 | 406,32 | -8,94 | -2,15% | 404,94 | 410,071 | 403,39 | 27.804.485 |
12 Fev 2024 | 415,26 | -5,29 | -1,26% | 420,555 | 420,74 | 414,76 | 21.169.650 |
09 Fev 2024 | 420,55 | 6,44 | 1,56% | 415,25 | 420,82 | 415,14 | 22.015.156 |
08 Fev 2024 | 414,11 | 0,06 | 0,01% | 413,96 | 415,56 | 412,53 | 21.782.279 |
07 Fev 2024 | 414,05 | 8,56 | 2,11% | 407,44 | 414,2999 | 407,40 | 22.324.968 |
06 Fev 2024 | 405,49 | -0,16 | -0,04% | 405,88 | 407,93 | 402,91 | 18.398.450 |
05 Fev 2024 | 405,65 | -5,57 | -1,35% | 409,90 | 411,16 | 403,99 | 25.327.576 |
02 Fev 2024 | 411,22 | 7,44 | 1,84% | 403,81 | 412,65 | 403,57 | 28.229.651 |
01 Fev 2024 | 403,78 | 6,20 | 1,56% | 401,83 | 407,96 | 401,82 | 30.601.231 |
31 Jan 2024 | 397,58 | -11,01 | -2,69% | 407,11 | 415,29 | 397,21 | 47.190.720 |
30 Jan 2024 | 408,59 | -1,13 | -0,28% | 412,31 | 413,04 | 406,4501 | 32.967.167 |
29 Jan 2024 | 409,72 | 5,79 | 1,43% | 406,03 | 409,98 | 404,33 | 24.387.809 |
26 Jan 2024 | 403,93 | -0,94 | -0,23% | 404,37 | 406,17 | 402,43 | 17.789.860 |
25 Jan 2024 | 404,87 | 2,31 | 0,57% | 404,32 | 407,01 | 402,5294 | 20.960.903 |
24 Jan 2024 | 402,56 | 3,66 | 0,92% | 401,54 | 405,62 | 400,45 | 25.340.378 |
23 Jan 2024 | 398,90 | 2,39 | 0,60% | 395,75 | 399,38 | 393,93 | 20.657.942 |
22 Jan 2024 | 396,51 | -2,16 | -0,54% | 400,02 | 400,62 | 393,59 | 26.957.483 |