UK Markets close in 36 mins

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
59.76-0.49 (-0.81%)
As of 11:39AM BRT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202260.2260.2259.3759.7659.7637,816
06 Jul 202259.1160.4559.0060.2560.25393,958
05 Jul 202257.0559.0257.0558.7258.72721,379
04 Jul 202257.3357.5056.0556.2956.2936,502
01 Jul 202256.4657.5756.4157.1257.12208,966
30 Jun 202256.1356.5255.1955.8255.82139,251
29 Jun 202255.8957.1755.5056.1456.14305,118
28 Jun 202257.6057.8456.2356.2456.24263,072
27 Jun 202258.2658.7757.4357.5657.56225,044
24 Jun 202256.9058.5956.8158.2558.25537,793
23 Jun 202254.5556.4854.5556.2356.23693,473
22 Jun 202253.7355.0553.4554.4054.40136,495
21 Jun 202253.8455.0053.5854.3054.30193,035
20 Jun 202252.9853.8952.3352.7052.7036,440
17 Jun 202252.5053.5052.1152.9852.98158,594
15 Jun 202252.5153.5152.5152.6852.68309,823
14 Jun 202252.0053.7951.5552.5052.50357,389
13 Jun 202252.1052.9651.3351.4951.49324,379
10 Jun 202253.5754.0752.5552.5552.55355,474
09 Jun 202254.5555.5854.3454.3454.34179,088
08 Jun 202255.3855.4054.7454.9454.94370,950
07 Jun 202254.1155.6553.8855.2555.25367,447
06 Jun 202254.0154.7353.4154.1454.14666,619
03 Jun 202254.4354.4453.5253.5353.53214,981
02 Jun 202254.7254.9852.3854.4954.49450,904
01 Jun 202253.9654.9853.9354.4654.46393,109
31 May 202253.8054.3452.8454.0754.07173,965
30 May 202253.9753.9953.2153.5953.5936,579
27 May 202253.0053.9553.0053.8453.84211,457
26 May 202252.8953.1052.5152.7752.77218,121
25 May 202251.9353.0751.7252.5052.50236,734
24 May 202251.7552.3550.7251.9251.92265,025
23 May 202251.0152.2450.8452.2252.22404,007
20 May 202252.7852.7850.0251.0151.01668,243
19 May 202251.9352.7851.3551.9151.91303,522
18 May 202254.1154.7252.7252.9652.96112,578
17 May 202254.6654.9854.2354.6054.6097,598
16 May 202254.5454.5454.5454.5454.54-
13 May 202256.2356.2354.4054.5454.54207,551
12 May 202255.5855.6853.4654.3854.38343,215
11 May 202257.1957.6455.5755.9055.90201,578
10 May 202257.8058.5457.0357.3857.38329,036
09 May 202257.5058.1456.4656.4656.46176,503
06 May 202258.0358.7057.4257.8057.80243,623
05 May 202259.4459.4957.4657.7757.77133,729
04 May 202258.2259.4457.6659.4459.44172,010
03 May 202260.3460.3458.0158.0558.05342,419
02 May 202257.6160.3657.6160.3660.36459,529
29 Apr 202258.8059.1957.3657.3657.36260,338
28 Apr 202259.5160.1758.8159.5859.58363,688
27 Apr 202258.4760.4458.2758.5158.51791,349
26 Apr 202257.1257.4655.3355.3355.33302,288
25 Apr 202254.4657.1254.4656.7656.76353,398
22 Apr 202255.1955.5654.7754.7754.77223,015
20 Apr 202255.8956.1554.9555.2155.21195,505
19 Apr 202254.4955.7054.0855.4355.43167,394
18 Apr 202254.6855.0554.0154.1654.16175,724
14 Apr 202256.4456.9454.6854.6854.68139,768
13 Apr 202254.7956.3654.7956.0656.06181,480
12 Apr 202255.7556.2354.7154.7754.77300,603
11 Apr 202257.5057.5055.5055.5055.50479,094
08 Apr 202259.7059.7058.0758.0758.07230,879
07 Apr 202258.5959.9758.4059.4859.48275,891
06 Apr 202259.7360.0058.2158.6158.61388,805
05 Apr 202260.4560.8960.0560.0560.05190,038
04 Apr 202260.0160.4959.4760.1960.19156,020
01 Apr 202260.5060.8159.5359.6459.64258,428
31 Mar 202262.7862.7861.2061.3561.35236,326
30 Mar 202261.9862.9061.6162.3162.3195,045
29 Mar 202262.9662.9661.0062.3962.39235,315
28 Mar 202260.2562.0760.2561.4961.49264,893
25 Mar 202261.2661.2659.2659.6359.63227,065
24 Mar 202260.3661.2659.4161.2661.26433,927
23 Mar 202261.8261.8260.1260.1260.12258,831
22 Mar 202261.0962.8861.0862.6162.61211,435
21 Mar 202262.5262.5261.0261.0261.02233,911
18 Mar 202261.5662.8761.5662.5262.52378,938
17 Mar 202262.2462.6860.9661.5061.50286,864
16 Mar 202261.9562.4760.7062.1462.14434,725
15 Mar 202259.2961.8759.2961.5261.52325,434
14 Mar 202258.9760.2258.8559.0359.03372,765
11 Mar 202260.3360.4758.8958.8958.89399,899
10 Mar 202259.4960.1659.0859.5959.59370,977
09 Mar 202259.1160.4858.6160.4860.48637,695
08 Mar 202259.1059.7357.3158.0858.08424,154
07 Mar 202260.3460.8758.9959.7659.76537,341
04 Mar 202261.5162.7460.7460.7460.74472,733
03 Mar 202263.3963.6661.5661.5861.58395,180
02 Mar 202263.7064.7063.5963.5963.59522,128
25 Feb 202262.9563.8762.4563.4763.47497,422
24 Feb 202257.0163.0157.0063.0163.01682,364
23 Feb 202260.6060.8858.3058.3058.30634,987
22 Feb 202260.5861.3060.0460.2360.23854,192
21 Feb 202261.6061.6059.6159.6759.6775,329
18 Feb 202262.9062.9061.2361.6061.60564,483
17 Feb 202264.0064.0062.4262.4262.42344,817
16 Feb 202264.3064.7163.1064.0564.05113,305
16 Feb 20220.144096 Dividend
15 Feb 202265.3065.5060.9864.2364.09213,726
14 Feb 202263.9064.6863.3464.6864.53319,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...