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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2022	60.22	60.22	59.37	59.76	59.76	37,816
06 Jul 2022	59.11	60.45	59.00	60.25	60.25	393,958
05 Jul 2022	57.05	59.02	57.05	58.72	58.72	721,379
04 Jul 2022	57.33	57.50	56.05	56.29	56.29	36,502
01 Jul 2022	56.46	57.57	56.41	57.12	57.12	208,966
30 Jun 2022	56.13	56.52	55.19	55.82	55.82	139,251
29 Jun 2022	55.89	57.17	55.50	56.14	56.14	305,118
28 Jun 2022	57.60	57.84	56.23	56.24	56.24	263,072
27 Jun 2022	58.26	58.77	57.43	57.56	57.56	225,044
24 Jun 2022	56.90	58.59	56.81	58.25	58.25	537,793
23 Jun 2022	54.55	56.48	54.55	56.23	56.23	693,473
22 Jun 2022	53.73	55.05	53.45	54.40	54.40	136,495
21 Jun 2022	53.84	55.00	53.58	54.30	54.30	193,035
20 Jun 2022	52.98	53.89	52.33	52.70	52.70	36,440
17 Jun 2022	52.50	53.50	52.11	52.98	52.98	158,594
15 Jun 2022	52.51	53.51	52.51	52.68	52.68	309,823
14 Jun 2022	52.00	53.79	51.55	52.50	52.50	357,389
13 Jun 2022	52.10	52.96	51.33	51.49	51.49	324,379
10 Jun 2022	53.57	54.07	52.55	52.55	52.55	355,474
09 Jun 2022	54.55	55.58	54.34	54.34	54.34	179,088
08 Jun 2022	55.38	55.40	54.74	54.94	54.94	370,950
07 Jun 2022	54.11	55.65	53.88	55.25	55.25	367,447
06 Jun 2022	54.01	54.73	53.41	54.14	54.14	666,619
03 Jun 2022	54.43	54.44	53.52	53.53	53.53	214,981
02 Jun 2022	54.72	54.98	52.38	54.49	54.49	450,904
01 Jun 2022	53.96	54.98	53.93	54.46	54.46	393,109
31 May 2022	53.80	54.34	52.84	54.07	54.07	173,965
30 May 2022	53.97	53.99	53.21	53.59	53.59	36,579
27 May 2022	53.00	53.95	53.00	53.84	53.84	211,457
26 May 2022	52.89	53.10	52.51	52.77	52.77	218,121
25 May 2022	51.93	53.07	51.72	52.50	52.50	236,734
24 May 2022	51.75	52.35	50.72	51.92	51.92	265,025
23 May 2022	51.01	52.24	50.84	52.22	52.22	404,007
20 May 2022	52.78	52.78	50.02	51.01	51.01	668,243
19 May 2022	51.93	52.78	51.35	51.91	51.91	303,522
18 May 2022	54.11	54.72	52.72	52.96	52.96	112,578
17 May 2022	54.66	54.98	54.23	54.60	54.60	97,598
16 May 2022	54.54	54.54	54.54	54.54	54.54	-
13 May 2022	56.23	56.23	54.40	54.54	54.54	207,551
12 May 2022	55.58	55.68	53.46	54.38	54.38	343,215
11 May 2022	57.19	57.64	55.57	55.90	55.90	201,578
10 May 2022	57.80	58.54	57.03	57.38	57.38	329,036
09 May 2022	57.50	58.14	56.46	56.46	56.46	176,503
06 May 2022	58.03	58.70	57.42	57.80	57.80	243,623
05 May 2022	59.44	59.49	57.46	57.77	57.77	133,729
04 May 2022	58.22	59.44	57.66	59.44	59.44	172,010
03 May 2022	60.34	60.34	58.01	58.05	58.05	342,419
02 May 2022	57.61	60.36	57.61	60.36	60.36	459,529
29 Apr 2022	58.80	59.19	57.36	57.36	57.36	260,338
28 Apr 2022	59.51	60.17	58.81	59.58	59.58	363,688
27 Apr 2022	58.47	60.44	58.27	58.51	58.51	791,349
26 Apr 2022	57.12	57.46	55.33	55.33	55.33	302,288
25 Apr 2022	54.46	57.12	54.46	56.76	56.76	353,398
22 Apr 2022	55.19	55.56	54.77	54.77	54.77	223,015
20 Apr 2022	55.89	56.15	54.95	55.21	55.21	195,505
19 Apr 2022	54.49	55.70	54.08	55.43	55.43	167,394
18 Apr 2022	54.68	55.05	54.01	54.16	54.16	175,724
14 Apr 2022	56.44	56.94	54.68	54.68	54.68	139,768
13 Apr 2022	54.79	56.36	54.79	56.06	56.06	181,480
12 Apr 2022	55.75	56.23	54.71	54.77	54.77	300,603
11 Apr 2022	57.50	57.50	55.50	55.50	55.50	479,094
08 Apr 2022	59.70	59.70	58.07	58.07	58.07	230,879
07 Apr 2022	58.59	59.97	58.40	59.48	59.48	275,891
06 Apr 2022	59.73	60.00	58.21	58.61	58.61	388,805
05 Apr 2022	60.45	60.89	60.05	60.05	60.05	190,038
04 Apr 2022	60.01	60.49	59.47	60.19	60.19	156,020
01 Apr 2022	60.50	60.81	59.53	59.64	59.64	258,428
31 Mar 2022	62.78	62.78	61.20	61.35	61.35	236,326
30 Mar 2022	61.98	62.90	61.61	62.31	62.31	95,045
29 Mar 2022	62.96	62.96	61.00	62.39	62.39	235,315
28 Mar 2022	60.25	62.07	60.25	61.49	61.49	264,893
25 Mar 2022	61.26	61.26	59.26	59.63	59.63	227,065
24 Mar 2022	60.36	61.26	59.41	61.26	61.26	433,927
23 Mar 2022	61.82	61.82	60.12	60.12	60.12	258,831
22 Mar 2022	61.09	62.88	61.08	62.61	62.61	211,435
21 Mar 2022	62.52	62.52	61.02	61.02	61.02	233,911
18 Mar 2022	61.56	62.87	61.56	62.52	62.52	378,938
17 Mar 2022	62.24	62.68	60.96	61.50	61.50	286,864
16 Mar 2022	61.95	62.47	60.70	62.14	62.14	434,725
15 Mar 2022	59.29	61.87	59.29	61.52	61.52	325,434
14 Mar 2022	58.97	60.22	58.85	59.03	59.03	372,765
11 Mar 2022	60.33	60.47	58.89	58.89	58.89	399,899
10 Mar 2022	59.49	60.16	59.08	59.59	59.59	370,977
09 Mar 2022	59.11	60.48	58.61	60.48	60.48	637,695
08 Mar 2022	59.10	59.73	57.31	58.08	58.08	424,154
07 Mar 2022	60.34	60.87	58.99	59.76	59.76	537,341
04 Mar 2022	61.51	62.74	60.74	60.74	60.74	472,733
03 Mar 2022	63.39	63.66	61.56	61.58	61.58	395,180
02 Mar 2022	63.70	64.70	63.59	63.59	63.59	522,128
25 Feb 2022	62.95	63.87	62.45	63.47	63.47	497,422
24 Feb 2022	57.01	63.01	57.00	63.01	63.01	682,364
23 Feb 2022	60.60	60.88	58.30	58.30	58.30	634,987
22 Feb 2022	60.58	61.30	60.04	60.23	60.23	854,192
21 Feb 2022	61.60	61.60	59.61	59.67	59.67	75,329
18 Feb 2022	62.90	62.90	61.23	61.60	61.60	564,483
17 Feb 2022	64.00	64.00	62.42	62.42	62.42	344,817
16 Feb 2022	64.30	64.71	63.10	64.05	64.05	113,305
16 Feb 2022	0.144096 Dividend
15 Feb 2022	65.30	65.50	60.98	64.23	64.09	213,726
14 Feb 2022	63.90	64.68	63.34	64.68	64.53	319,108
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,199.62+91.85(+1.29%)

FTSE 25018,825.98+231.50(+1.24%)

AIM877.79+3.20(+0.37%)

GBP/EUR1.1795+0.0095(+0.81%)

GBP/USD1.2003+0.0081(+0.6818%)

BTC-GBP17,403.27+495.85(+2.93%)

Microsoft Corporation (MSFT34.SA)

FTSE 100
7,199.62
+91.85(+1.29%)

FTSE 250
18,825.98
+231.50(+1.24%)

AIM
877.79
+3.20(+0.37%)

GBP/EUR
1.1795
+0.0095(+0.81%)

GBP/USD
1.2003
+0.0081(+0.6818%)

BTC-GBP
17,403.27
+495.85(+2.93%)