UK Markets closed

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
55.14-0.13 (-0.24%)
At close: 07:06PM BRT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202355.3356.3654.9055.1455.14675,381
02 Feb 202353.0955.5252.6555.2755.27399,214
01 Feb 202352.2053.6151.9352.9052.90719,195
31 Jan 202351.9052.2551.5052.2052.20144,066
30 Jan 202352.0652.3951.4252.0252.02249,141
27 Jan 202352.1553.6052.0952.8952.89348,577
26 Jan 202351.2052.2351.1752.0252.02456,478
25 Jan 202350.2751.3849.1850.7150.71826,941
24 Jan 202352.3453.6051.4953.6053.60381,555
23 Jan 202352.2252.9851.9952.3452.34237,660
20 Jan 202350.1752.2350.1752.2352.23343,778
19 Jan 202350.8550.9150.1350.1550.15219,645
18 Jan 202350.8951.6050.4150.9450.94287,059
17 Jan 202350.5051.3950.3550.8950.89339,991
16 Jan 202351.0051.1550.5250.6550.6533,046
13 Jan 202350.7851.0049.9151.0051.00198,176
12 Jan 202350.4551.2750.0150.4450.44660,028
11 Jan 202349.9050.7549.8350.4550.45415,722
10 Jan 202349.5550.4049.3049.6049.60319,025
09 Jan 202349.3850.9549.3849.5549.55288,741
06 Jan 202349.4549.6548.4248.9948.99532,205
05 Jan 202351.5551.5549.4249.4249.42800,398
04 Jan 202352.8453.1851.2551.5751.57837,028
03 Jan 202353.7554.8953.5154.3354.33297,783
02 Jan 202353.3453.3752.6853.2053.2028,758
29 Dec 202251.2553.3450.9753.3453.34227,091
28 Dec 202252.5052.6051.3051.3051.3087,229
27 Dec 202252.5052.7251.8452.1052.10374,472
26 Dec 202251.1752.0049.2550.5050.50114,812
23 Dec 202251.5051.7050.1051.1751.17240,174
22 Dec 202252.4052.8050.5151.3551.35483,832
21 Dec 202252.7253.2052.1052.7452.74139,666
20 Dec 202253.1853.1851.7352.4052.40315,853
19 Dec 202254.5054.5352.6454.0054.00155,137
16 Dec 202254.9054.9053.4754.1054.10233,113
15 Dec 202256.1256.5154.6654.9754.97358,017
14 Dec 202256.8858.1056.4156.5156.51642,175
13 Dec 202256.1757.9955.7756.8656.86574,572
12 Dec 202254.8156.0453.9855.5055.50176,631
09 Dec 202254.3554.4653.2653.5753.57353,384
08 Dec 202253.1053.9452.7453.4653.46121,389
07 Dec 202252.8553.5052.6853.0453.04398,089
06 Dec 202254.6555.0553.4653.5253.52203,080
05 Dec 202255.1655.7354.5454.8054.80364,680
02 Dec 202254.7855.6253.8055.1655.16408,534
01 Dec 202254.9255.4554.2755.0655.06483,611
30 Nov 202253.0054.8952.5954.8954.89627,775
29 Nov 202253.7053.7052.4952.9652.96252,214
28 Nov 202255.2355.3153.8153.8553.85166,275
25 Nov 202254.8055.8554.7955.7455.74193,890
24 Nov 202255.1255.6954.8054.8054.8011,380
23 Nov 202254.8955.6754.8955.1455.14285,684
22 Nov 202253.5654.8253.5254.4654.46234,577
21 Nov 202253.4954.3153.0053.5653.56210,785
18 Nov 202254.1054.6753.1553.8953.89435,154
17 Nov 202254.3455.1954.0954.2754.27322,419
16 Nov 202253.7254.5852.0054.3454.34141,133
14 Nov 202254.0054.2453.1553.9053.90362,840
11 Nov 202254.5555.1553.3454.4854.48644,575
10 Nov 202249.5754.5049.5754.0854.08676,207
09 Nov 202249.1249.2748.3748.5348.53305,249
08 Nov 202249.5049.7948.6549.1249.12432,941
07 Nov 202247.1349.2146.5949.2149.21442,664
04 Nov 202245.5846.5044.9846.5046.50318,270
03 Nov 202247.1047.5045.8145.8645.86424,843
01 Nov 202250.3550.8048.4248.8848.88557,280
31 Oct 202251.9252.1249.8949.8949.89451,394
28 Oct 202250.0552.4950.0552.0852.08535,621
27 Oct 202251.5951.9549.7449.9549.95397,312
26 Oct 202251.7752.8950.9751.9051.90712,607
25 Oct 202255.0155.5554.6554.8754.87301,064
24 Oct 202253.3054.5653.0554.4754.47328,644
21 Oct 202251.4552.2250.8752.1652.16268,125
20 Oct 202251.7552.3751.0051.4551.45108,413
19 Oct 202252.2752.5551.6151.7551.75191,608
18 Oct 202253.3653.5551.8752.2852.28284,681
17 Oct 202251.3152.5051.2552.2952.29239,057
14 Oct 202251.4952.1650.6950.8850.88523,699
13 Oct 202248.8151.8248.6851.4851.48438,862
11 Oct 202249.6749.7648.8449.2849.28450,271
10 Oct 202250.3050.7549.2249.5849.58539,923
07 Oct 202253.1053.1050.7650.8250.82266,056
06 Oct 202253.9854.2053.4153.4653.46455,981
05 Oct 202253.2854.0053.2253.7153.71195,130
04 Oct 202252.0053.8752.0053.5053.50225,010
03 Oct 202251.8252.0950.9451.8251.82377,944
30 Sept 202253.6054.2552.3552.5152.51399,983
29 Sept 202253.6353.9652.8153.2953.29341,383
28 Sept 202253.0653.9352.3453.7253.72454,326
27 Sept 202252.6253.0652.4953.0653.06158,182
26 Sept 202252.7053.8352.4753.6753.67162,591
23 Sept 202251.6052.6051.5351.8951.89596,962
22 Sept 202251.5352.0251.2251.5051.50440,275
21 Sept 202252.2853.1351.6251.8551.85678,357
20 Sept 202252.6352.7051.5551.9551.95206,899
19 Sept 202253.4553.6451.8552.6252.62212,909
16 Sept 202253.6053.8353.2153.6253.62274,569
15 Sept 202254.5054.6153.3153.4953.49286,175
14 Sept 202254.5154.8653.9754.3554.35302,504
13 Sept 202256.0756.2354.3854.5154.51255,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...