UK markets closed

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
65.99-1.09 (-1.62%)
At close: 5:05PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202167.2067.6365.9165.9965.99160,997
16 Sept 202166.2667.0865.9367.0867.08169,830
15 Sept 202166.3066.9766.1566.7666.76266,388
14 Sept 202164.6565.9764.6565.9765.97130,861
13 Sept 202164.8864.8863.8564.6564.65147,015
10 Sept 202164.6665.6964.3564.9764.97156,399
09 Sept 202166.5166.5464.4464.6464.64176,361
08 Sept 202165.2066.3764.9766.3766.37180,105
06 Sept 202165.5065.9864.8265.0065.0020,168
03 Sept 202165.0465.3364.7465.0065.00200,269
02 Sept 202165.5965.6064.5464.9264.9282,273
01 Sept 202165.2565.6064.9265.4665.46108,748
31 Aug 202165.5265.7764.5765.3665.3679,465
30 Aug 202165.1366.0665.1365.8365.83146,454
27 Aug 202165.7065.7064.6765.1165.11115,930
26 Aug 202165.1566.0965.1565.7465.74120,773
25 Aug 202166.4766.8265.0165.0165.01107,600
24 Aug 202168.1768.1766.1366.4766.47256,566
23 Aug 202167.9968.4867.5268.4268.42180,823
20 Aug 202167.5269.3967.5268.7468.74305,164
19 Aug 202164.3067.1964.0067.1367.13137,640
18 Aug 202164.5565.6064.2065.4165.41106,533
18 Aug 20210.121688 Dividend
17 Aug 202164.7864.7863.7664.7064.5863,591
16 Aug 202164.1264.8063.2164.8064.68144,910
13 Aug 202163.5064.2063.1864.0963.9796,699
12 Aug 202162.6263.5062.4363.5063.3889,473
11 Aug 202162.3462.6261.9562.6262.5074,795
10 Aug 202163.2563.3561.8062.0861.96269,576
09 Aug 202163.3363.7762.5462.5462.42188,623
06 Aug 202163.4663.4662.5663.3063.18159,077
05 Aug 202161.3062.9061.0862.9062.78162,600
04 Aug 202162.3062.5061.3362.0061.88188,227
03 Aug 202162.0662.9061.9062.4962.37300,452
02 Aug 202161.7961.7960.8161.3261.20203,788
30 Jul 202160.4961.9060.3361.9061.78231,358
29 Jul 202160.3161.1260.1660.4960.3865,720
28 Jul 202162.0162.4560.8560.8560.74215,544
27 Jul 202162.5262.7061.0061.2061.0878,786
26 Jul 202162.7662.9261.8262.2462.12137,648
23 Jul 202162.2663.0661.7263.0062.88221,676
22 Jul 202161.2062.2661.1762.2662.14158,024
21 Jul 202160.9661.7760.4960.8160.70270,312
20 Jul 202160.8261.4760.3661.0360.9270,021
19 Jul 202160.1160.5859.6760.5860.47202,949
16 Jul 202160.2160.5659.3959.7659.65188,645
15 Jul 202159.9560.1759.5060.0659.95119,424
14 Jul 202160.0160.1659.6860.0059.89110,150
13 Jul 202159.8860.9659.8860.5160.40116,014
12 Jul 202161.0961.1159.6559.7759.66166,337
08 Jul 202159.9061.1959.4860.8460.73247,797
07 Jul 202160.1961.5660.1861.0760.96260,967
06 Jul 202158.7260.4558.7260.1860.07191,797
05 Jul 202158.6258.6258.2858.4258.3130,775
02 Jul 202157.2458.5956.7358.5958.48198,727
01 Jul 202156.2757.0555.5957.0556.94208,731
30 Jun 202156.0556.7856.0556.6856.5755,704
29 Jun 202155.0755.9955.0755.8055.70154,830
28 Jun 202154.8555.5254.8554.9154.8196,036
25 Jun 202154.5655.1254.2354.5554.4561,122
24 Jun 202154.8055.0654.4154.4154.3135,982
23 Jun 202155.1455.1554.5954.7554.6554,205
22 Jun 202154.8455.5854.8254.8254.72256,877
21 Jun 202155.0555.3854.1854.8154.7174,040
18 Jun 202154.7555.2953.8054.9054.80147,833
17 Jun 202154.0654.8953.7154.8054.70172,758
16 Jun 202154.4554.6853.6054.0653.9658,141
15 Jun 202155.0055.2154.1754.1754.0791,900
14 Jun 202154.9054.9254.3154.9054.8031,704
11 Jun 202154.6855.3154.4555.1055.00186,338
10 Jun 202153.5054.5553.3754.1354.0381,601
09 Jun 202153.2254.1053.1853.4453.34103,718
08 Jun 202153.5154.0352.9452.9452.8487,284
07 Jun 202152.5553.5052.5553.5053.40141,794
04 Jun 202152.4753.2552.1852.5152.41175,896
02 Jun 202153.6053.6052.0552.4752.37135,238
01 Jun 202154.0554.0553.0853.0852.98185,646
31 May 202154.2054.5054.1554.2554.1512,903
28 May 202154.8454.9654.1654.1654.06200,322
27 May 202155.3555.5354.5454.6854.58160,287
26 May 202156.0056.3055.4455.7255.6274,861
25 May 202155.7756.0255.5556.0055.8938,603
24 May 202154.6655.8154.6655.7755.6776,308
21 May 202154.2354.8854.2354.6154.51123,792
20 May 202153.9354.6153.7454.1254.0233,092
19 May 202152.6554.1052.5854.1054.00121,382
19 May 20210.119429 Dividend
18 May 202154.2354.2353.0053.0052.7845,303
17 May 202154.8854.8853.4353.8053.5838,882
14 May 202154.8454.8453.8554.5054.27168,690
13 May 202152.8954.1052.8953.5453.32204,856
12 May 202153.3953.3952.3052.8952.67229,788
11 May 202153.6953.9253.2253.4953.27111,110
10 May 202155.0955.0954.0054.0053.78117,087
07 May 202154.9955.3954.9255.1054.87204,819
06 May 202155.2455.2453.9454.9654.7396,029
05 May 202156.3056.3055.0155.2955.06106,669
04 May 202157.7057.7055.5856.1555.92152,663
03 May 202157.3058.2556.5858.2558.0184,094
30 Apr 202155.9157.2755.8657.1556.91197,982
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...