What UK stock market listing rules change mean

The reforms address a number of recommendations made in the UK Listing Review and the Kalifa Review of UK FinTech

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

76.15

-1.81

(-2.32%)

At close: 07:05PM BRT

Show:

Historical prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	77.96	78.07	74.95	76.15	76.15	500,108
02 Dec 2021	78.05	78.20	76.93	77.96	77.96	449,297
01 Dec 2021	78.90	79.83	78.13	78.55	78.55	386,797
30 Nov 2021	78.75	78.75	77.30	77.30	77.30	204,048
29 Nov 2021	77.30	79.51	77.30	79.09	79.09	250,147
26 Nov 2021	78.60	78.71	75.36	76.91	76.91	236,091
25 Nov 2021	79.00	79.56	78.55	79.47	79.47	53,254
24 Nov 2021	78.70	79.00	77.83	79.00	79.00	259,035
23 Nov 2021	79.56	79.73	78.12	78.12	78.12	327,700
22 Nov 2021	-	-	-	-	-	-
19 Nov 2021	-	-	-	-	-	-
18 Nov 2021	78.10	79.32	78.01	78.95	78.95	147,441
17 Nov 2021	77.57	78.59	77.20	78.00	78.00	103,651
17 Nov 2021	0.135821 Dividend
16 Nov 2021	76.74	78.30	76.11	78.09	77.95	147,584
12 Nov 2021	-	-	-	-	-	-
11 Nov 2021	75.09	75.55	70.59	75.17	75.04	254,746
10 Nov 2021	76.50	76.50	75.16	76.16	76.03	288,373
09 Nov 2021	77.80	77.80	76.32	76.64	76.51	318,569
08 Nov 2021	78.00	78.72	77.26	77.98	77.84	117,571
05 Nov 2021	78.70	78.70	76.87	77.63	77.49	219,390
04 Nov 2021	78.08	78.88	76.97	78.88	78.74	162,367
03 Nov 2021	78.82	79.20	77.39	77.89	77.75	1,454,769
01 Nov 2021	78.20	78.20	77.12	78.00	77.86	221,637
29 Oct 2021	76.40	78.20	75.82	78.20	78.06	336,143
28 Oct 2021	75.80	76.08	74.92	76.04	75.91	202,714
27 Oct 2021	72.85	75.78	72.85	75.09	74.96	433,999
26 Oct 2021	71.80	72.64	71.67	72.08	71.95	193,612
25 Oct 2021	72.50	72.50	70.40	71.32	71.20	131,764
22 Oct 2021	74.23	74.23	72.51	72.61	72.48	249,135
21 Oct 2021	72.04	73.50	71.84	73.50	73.37	184,253
20 Oct 2021	71.96	71.96	70.61	71.01	70.89	71,923
19 Oct 2021	71.50	72.07	71.03	72.07	71.94	103,480
18 Oct 2021	69.41	70.82	69.41	70.82	70.70	144,367
15 Oct 2021	69.39	69.44	68.13	69.22	69.10	115,252
14 Oct 2021	68.10	69.78	68.10	69.78	69.66	142,865
13 Oct 2021	67.98	68.55	67.65	68.33	68.21	326,102
11 Oct 2021	67.40	68.51	67.08	68.10	67.98	124,380
08 Oct 2021	67.90	68.24	67.37	68.00	67.88	569,089
07 Oct 2021	67.50	68.18	67.50	67.98	67.86	189,552
06 Oct 2021	65.75	67.08	65.52	67.08	66.96	179,408
05 Oct 2021	64.10	66.16	64.10	66.15	66.03	318,427
04 Oct 2021	64.79	64.86	63.43	63.94	63.83	236,194
01 Oct 2021	64.00	64.88	63.20	63.48	63.37	341,060
30 Sept 2021	64.36	65.32	64.06	64.29	64.18	315,671
29 Sept 2021	64.20	65.00	63.80	64.53	64.42	203,074
28 Sept 2021	65.50	65.50	64.10	64.10	63.99	245,222
27 Sept 2021	66.70	66.70	65.29	66.16	66.04	95,512
24 Sept 2021	66.40	66.89	66.14	66.89	66.77	124,539
23 Sept 2021	65.90	66.49	65.70	66.49	66.37	120,740
22 Sept 2021	65.00	66.25	64.88	65.73	65.62	395,007
21 Sept 2021	65.70	65.84	64.70	64.83	64.72	201,978
20 Sept 2021	65.89	66.10	64.80	65.08	64.97	188,588
17 Sept 2021	67.20	67.63	65.91	65.99	65.88	160,997
16 Sept 2021	66.26	67.08	65.93	67.08	66.96	169,830
15 Sept 2021	66.30	66.97	66.15	66.76	66.64	266,388
14 Sept 2021	64.65	65.97	64.65	65.97	65.86	130,861
13 Sept 2021	64.88	64.88	63.85	64.65	64.54	147,015
10 Sept 2021	64.66	65.69	64.35	64.97	64.86	156,399
09 Sept 2021	66.51	66.54	64.44	64.64	64.53	176,361
08 Sept 2021	65.20	66.37	64.97	66.37	66.25	180,105
06 Sept 2021	65.50	65.98	64.82	65.00	64.89	20,168
03 Sept 2021	65.04	65.33	64.74	65.00	64.89	200,269
02 Sept 2021	65.59	65.60	64.54	64.92	64.81	82,273
01 Sept 2021	65.25	65.60	64.92	65.46	65.35	108,748
31 Aug 2021	65.52	65.77	64.57	65.36	65.25	79,465
30 Aug 2021	65.13	66.06	65.13	65.83	65.72	146,454
27 Aug 2021	65.70	65.70	64.67	65.11	65.00	115,930
26 Aug 2021	65.15	66.09	65.15	65.74	65.63	120,773
25 Aug 2021	66.47	66.82	65.01	65.01	64.90	107,600
24 Aug 2021	68.17	68.17	66.13	66.47	66.35	256,566
23 Aug 2021	67.99	68.48	67.52	68.42	68.30	180,823
20 Aug 2021	67.52	69.39	67.52	68.74	68.62	305,164
19 Aug 2021	64.30	67.19	64.00	67.13	67.01	137,640
18 Aug 2021	64.55	65.60	64.20	65.41	65.30	106,533
18 Aug 2021	0.117149 Dividend
17 Aug 2021	64.78	64.78	63.76	64.70	64.47	63,591
16 Aug 2021	64.12	64.80	63.21	64.80	64.57	144,910
13 Aug 2021	63.50	64.20	63.18	64.09	63.86	96,699
12 Aug 2021	-	-	-	-	-	-
11 Aug 2021	62.34	62.62	61.95	62.62	62.40	74,795
10 Aug 2021	63.25	63.35	61.80	62.08	61.86	269,576
09 Aug 2021	63.33	63.77	62.54	62.54	62.32	188,623
06 Aug 2021	63.46	63.46	62.56	63.30	63.08	159,077
05 Aug 2021	61.30	62.90	61.08	62.90	62.68	162,600
04 Aug 2021	62.30	62.50	61.33	62.00	61.78	188,227
03 Aug 2021	62.06	62.90	61.90	62.49	62.27	300,452
02 Aug 2021	61.79	61.79	60.81	61.32	61.10	203,788
30 Jul 2021	60.49	61.90	60.33	61.90	61.68	231,358
29 Jul 2021	60.31	61.12	60.16	60.49	60.28	65,720
28 Jul 2021	62.01	62.45	60.85	60.85	60.63	215,544
27 Jul 2021	62.52	62.70	61.00	61.20	60.98	78,786
26 Jul 2021	62.76	62.92	61.82	62.24	62.02	137,648
23 Jul 2021	62.26	63.06	61.72	63.00	62.78	221,676
22 Jul 2021	61.20	62.26	61.17	62.26	62.04	158,024
21 Jul 2021	60.96	61.77	60.49	60.81	60.59	270,312
20 Jul 2021	60.82	61.47	60.36	61.03	60.81	70,021
19 Jul 2021	60.11	60.58	59.67	60.58	60.37	202,949
16 Jul 2021	60.21	60.56	59.39	59.76	59.55	188,645
15 Jul 2021	59.95	60.17	59.50	60.06	59.85	119,424
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,122.32-6.89(-0.10%)

FTSE 25022,646.08-38.76(-0.17%)

AIM1,182.30-6.44(-0.54%)

GBP/EUR1.1690-0.0076(-0.65%)

GBP/USD1.3235-0.0067(-0.5029%)

BTC-GBP37,061.54-3,767.17(-9.23%)

What UK stock market listing rules change mean

Microsoft Corporation (MSFT34.SA)

FTSE 100
7,122.32
-6.89(-0.10%)

FTSE 250
22,646.08
-38.76(-0.17%)

AIM
1,182.30
-6.44(-0.54%)

GBP/EUR
1.1690
-0.0076(-0.65%)

GBP/USD
1.3235
-0.0067(-0.5029%)

BTC-GBP
37,061.54
-3,767.17(-9.23%)