UK markets closed

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
50.96-2.50 (-4.68%)
At close: 04:54PM BRT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202253.1053.1050.7650.9650.96190,813
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
12 Sept 202256.9157.1456.4156.6556.65217,499
09 Sept 202256.4957.1056.1556.9556.95266,724
08 Sept 202255.6956.6455.4456.4056.40337,208
06 Sept 202255.4556.0355.0155.1155.11220,484
05 Sept 202255.6656.3354.8954.8954.8915,256
02 Sept 202256.4457.1755.0355.6655.661,249,621
01 Sept 202256.3356.6455.5456.4356.43247,433
31 Aug 202256.9157.6456.5556.5556.55315,761
30 Aug 202255.5556.2855.1855.7955.79330,747
29 Aug 202256.1056.4355.3755.7255.72182,707
26 Aug 202259.2359.4156.8256.9456.94187,086
25 Aug 202259.4059.4658.6659.2359.2398,542
24 Aug 202258.8859.5058.5158.7658.76104,039
23 Aug 202259.4859.5058.3258.6058.60126,674
22 Aug 202260.7560.8659.5959.6659.66380,502
19 Aug 202262.1062.6561.4061.8761.87232,101
18 Aug 202262.6863.1162.2762.5662.5696,423
17 Aug 202262.7163.8562.2762.9862.9861,170
17 Aug 20220.13337 Dividend
16 Aug 202262.2163.5362.1162.8162.6858,368
15 Aug 202261.8462.8261.5762.0961.96139,391
12 Aug 202261.5861.9261.0861.6061.4783,296
11 Aug 202261.1962.0561.0161.5861.45185,943
10 Aug 202260.8561.3760.3961.0860.95146,294
09 Aug 202259.4160.5559.1060.2260.09151,694
08 Aug 202260.7160.9959.5359.8059.67112,525
05 Aug 202261.5361.8060.5360.7060.57142,371
04 Aug 202262.1262.1261.1261.5161.3896,066
03 Aug 202260.7762.5260.7762.4662.33196,671
02 Aug 202259.9060.6559.4960.2660.13144,067
01 Aug 202260.1860.3159.7559.9559.82250,316
29 Jul 202259.7460.7859.6360.5760.4491,508
28 Jul 202258.3860.0757.9659.7459.61250,419
27 Jul 202257.8158.9757.3858.6858.56695,917
26 Jul 202257.8559.5055.7155.7955.67252,377
25 Jul 202259.5459.5457.5057.7057.58249,950
22 Jul 202260.5260.5258.9459.4559.32113,309
21 Jul 202259.5960.7258.7260.7260.59118,864
20 Jul 202258.4559.9158.1559.9059.77116,222
19 Jul 202257.6758.4856.8458.4558.33230,119
18 Jul 202257.7158.3057.1757.1757.05531,933
15 Jul 202257.4658.8857.3657.4057.28205,132
14 Jul 202256.6657.7556.0457.3557.23197,602
13 Jul 202256.3856.9955.8456.6556.53312,408
12 Jul 202259.4160.0757.1157.3757.25262,664
11 Jul 202259.0159.4658.4158.9758.84219,299
08 Jul 202259.1559.1658.3858.5558.43213,233
07 Jul 202260.2260.2259.3760.0059.87183,707
06 Jul 202259.1160.4559.0060.2560.12393,958
05 Jul 202257.0559.0257.0558.7258.60721,379
04 Jul 202257.3357.5056.0556.2956.1736,502
01 Jul 202256.4657.5756.4157.1257.00208,966
30 Jun 202256.1356.5255.1955.8255.70139,251
29 Jun 202255.8957.1755.5056.1456.02305,118
28 Jun 202257.6057.8456.2356.2456.12263,072
27 Jun 202258.2658.7757.4357.5657.44225,044
24 Jun 202256.9058.5956.8158.2558.13537,793
23 Jun 202254.5556.4854.5556.2356.11693,473
22 Jun 202253.7355.0553.4554.4054.28136,495
21 Jun 202253.8455.0053.5854.3054.18193,035
20 Jun 202252.9853.8952.3352.7052.5936,440
17 Jun 202252.5053.5052.1152.9852.87158,594
15 Jun 202252.5153.5152.5152.6852.57309,823
14 Jun 202252.0053.7951.5552.5052.39357,389
13 Jun 202252.1052.9651.3351.4951.38324,379
10 Jun 202253.5754.0752.5552.5552.44355,474
09 Jun 202254.5555.5854.3454.3454.22179,088
08 Jun 202255.3855.4054.7454.9454.82370,950
07 Jun 202254.1155.6553.8855.2555.13367,447
06 Jun 202254.0154.7353.4154.1454.03666,619
03 Jun 202254.4354.4453.5253.5353.42214,981
02 Jun 202254.7254.9852.3854.4954.37450,904
01 Jun 202253.9654.9853.9354.4654.34393,109
31 May 202253.8054.3452.8454.0753.96173,965
30 May 202253.9753.9953.2153.5953.4836,579
27 May 202253.0053.9553.0053.8453.73211,457
26 May 202252.8953.1052.5152.7752.66218,121
25 May 202251.9353.0751.7252.5052.39236,734
24 May 202251.7552.3550.7251.9251.81265,025
23 May 202251.0152.2450.8452.2252.11404,007
20 May 202252.7852.7850.0251.0150.90668,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...