UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202177.9678.0774.9576.1576.15500,108
02 Dec 202178.0578.2076.9377.9677.96449,297
01 Dec 202178.9079.8378.1378.5578.55386,797
30 Nov 202178.7578.7577.3077.3077.30204,048
29 Nov 202177.3079.5177.3079.0979.09250,147
26 Nov 202178.6078.7175.3676.9176.91236,091
25 Nov 202179.0079.5678.5579.4779.4753,254
24 Nov 202178.7079.0077.8379.0079.00259,035
23 Nov 202179.5679.7378.1278.1278.12327,700
22 Nov 2021------
19 Nov 2021------
18 Nov 202178.1079.3278.0178.9578.95147,441
17 Nov 202177.5778.5977.2078.0078.00103,651
17 Nov 20210.135821 Dividend
16 Nov 202176.7478.3076.1178.0977.95147,584
12 Nov 2021------
11 Nov 202175.0975.5570.5975.1775.04254,746
10 Nov 202176.5076.5075.1676.1676.03288,373
09 Nov 202177.8077.8076.3276.6476.51318,569
08 Nov 202178.0078.7277.2677.9877.84117,571
05 Nov 202178.7078.7076.8777.6377.49219,390
04 Nov 202178.0878.8876.9778.8878.74162,367
03 Nov 202178.8279.2077.3977.8977.751,454,769
01 Nov 202178.2078.2077.1278.0077.86221,637
29 Oct 202176.4078.2075.8278.2078.06336,143
28 Oct 202175.8076.0874.9276.0475.91202,714
27 Oct 202172.8575.7872.8575.0974.96433,999
26 Oct 202171.8072.6471.6772.0871.95193,612
25 Oct 202172.5072.5070.4071.3271.20131,764
22 Oct 202174.2374.2372.5172.6172.48249,135
21 Oct 202172.0473.5071.8473.5073.37184,253
20 Oct 202171.9671.9670.6171.0170.8971,923
19 Oct 202171.5072.0771.0372.0771.94103,480
18 Oct 202169.4170.8269.4170.8270.70144,367
15 Oct 202169.3969.4468.1369.2269.10115,252
14 Oct 202168.1069.7868.1069.7869.66142,865
13 Oct 202167.9868.5567.6568.3368.21326,102
11 Oct 202167.4068.5167.0868.1067.98124,380
08 Oct 202167.9068.2467.3768.0067.88569,089
07 Oct 202167.5068.1867.5067.9867.86189,552
06 Oct 202165.7567.0865.5267.0866.96179,408
05 Oct 202164.1066.1664.1066.1566.03318,427
04 Oct 202164.7964.8663.4363.9463.83236,194
01 Oct 202164.0064.8863.2063.4863.37341,060
30 Sept 202164.3665.3264.0664.2964.18315,671
29 Sept 202164.2065.0063.8064.5364.42203,074
28 Sept 202165.5065.5064.1064.1063.99245,222
27 Sept 202166.7066.7065.2966.1666.0495,512
24 Sept 202166.4066.8966.1466.8966.77124,539
23 Sept 202165.9066.4965.7066.4966.37120,740
22 Sept 202165.0066.2564.8865.7365.62395,007
21 Sept 202165.7065.8464.7064.8364.72201,978
20 Sept 202165.8966.1064.8065.0864.97188,588
17 Sept 202167.2067.6365.9165.9965.88160,997
16 Sept 202166.2667.0865.9367.0866.96169,830
15 Sept 202166.3066.9766.1566.7666.64266,388
14 Sept 202164.6565.9764.6565.9765.86130,861
13 Sept 202164.8864.8863.8564.6564.54147,015
10 Sept 202164.6665.6964.3564.9764.86156,399
09 Sept 202166.5166.5464.4464.6464.53176,361
08 Sept 202165.2066.3764.9766.3766.25180,105
06 Sept 202165.5065.9864.8265.0064.8920,168
03 Sept 202165.0465.3364.7465.0064.89200,269
02 Sept 202165.5965.6064.5464.9264.8182,273
01 Sept 202165.2565.6064.9265.4665.35108,748
31 Aug 202165.5265.7764.5765.3665.2579,465
30 Aug 202165.1366.0665.1365.8365.72146,454
27 Aug 202165.7065.7064.6765.1165.00115,930
26 Aug 202165.1566.0965.1565.7465.63120,773
25 Aug 202166.4766.8265.0165.0164.90107,600
24 Aug 202168.1768.1766.1366.4766.35256,566
23 Aug 202167.9968.4867.5268.4268.30180,823
20 Aug 202167.5269.3967.5268.7468.62305,164
19 Aug 202164.3067.1964.0067.1367.01137,640
18 Aug 202164.5565.6064.2065.4165.30106,533
18 Aug 20210.117149 Dividend
17 Aug 202164.7864.7863.7664.7064.4763,591
16 Aug 202164.1264.8063.2164.8064.57144,910
13 Aug 202163.5064.2063.1864.0963.8696,699
12 Aug 2021------
11 Aug 202162.3462.6261.9562.6262.4074,795
10 Aug 202163.2563.3561.8062.0861.86269,576
09 Aug 202163.3363.7762.5462.5462.32188,623
06 Aug 202163.4663.4662.5663.3063.08159,077
05 Aug 202161.3062.9061.0862.9062.68162,600
04 Aug 202162.3062.5061.3362.0061.78188,227
03 Aug 202162.0662.9061.9062.4962.27300,452
02 Aug 202161.7961.7960.8161.3261.10203,788
30 Jul 202160.4961.9060.3361.9061.68231,358
29 Jul 202160.3161.1260.1660.4960.2865,720
28 Jul 202162.0162.4560.8560.8560.63215,544
27 Jul 202162.5262.7061.0061.2060.9878,786
26 Jul 202162.7662.9261.8262.2462.02137,648
23 Jul 202162.2663.0661.7263.0062.78221,676
22 Jul 202161.2062.2661.1762.2662.04158,024
21 Jul 202160.9661.7760.4960.8160.59270,312
20 Jul 202160.8261.4760.3661.0360.8170,021
19 Jul 202160.1160.5859.6760.5860.37202,949
16 Jul 202160.2160.5659.3959.7659.55188,645
15 Jul 202159.9560.1759.5060.0659.85119,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...