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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	55.33	56.36	54.90	55.14	55.14	675,381
02 Feb 2023	53.09	55.52	52.65	55.27	55.27	399,214
01 Feb 2023	52.20	53.61	51.93	52.90	52.90	719,195
31 Jan 2023	51.90	52.25	51.50	52.20	52.20	144,066
30 Jan 2023	52.06	52.39	51.42	52.02	52.02	249,141
27 Jan 2023	52.15	53.60	52.09	52.89	52.89	348,577
26 Jan 2023	51.20	52.23	51.17	52.02	52.02	456,478
25 Jan 2023	50.27	51.38	49.18	50.71	50.71	826,941
24 Jan 2023	52.34	53.60	51.49	53.60	53.60	381,555
23 Jan 2023	52.22	52.98	51.99	52.34	52.34	237,660
20 Jan 2023	50.17	52.23	50.17	52.23	52.23	343,778
19 Jan 2023	50.85	50.91	50.13	50.15	50.15	219,645
18 Jan 2023	50.89	51.60	50.41	50.94	50.94	287,059
17 Jan 2023	50.50	51.39	50.35	50.89	50.89	339,991
16 Jan 2023	51.00	51.15	50.52	50.65	50.65	33,046
13 Jan 2023	50.78	51.00	49.91	51.00	51.00	198,176
12 Jan 2023	50.45	51.27	50.01	50.44	50.44	660,028
11 Jan 2023	49.90	50.75	49.83	50.45	50.45	415,722
10 Jan 2023	49.55	50.40	49.30	49.60	49.60	319,025
09 Jan 2023	49.38	50.95	49.38	49.55	49.55	288,741
06 Jan 2023	49.45	49.65	48.42	48.99	48.99	532,205
05 Jan 2023	51.55	51.55	49.42	49.42	49.42	800,398
04 Jan 2023	52.84	53.18	51.25	51.57	51.57	837,028
03 Jan 2023	53.75	54.89	53.51	54.33	54.33	297,783
02 Jan 2023	53.34	53.37	52.68	53.20	53.20	28,758
29 Dec 2022	51.25	53.34	50.97	53.34	53.34	227,091
28 Dec 2022	52.50	52.60	51.30	51.30	51.30	87,229
27 Dec 2022	52.50	52.72	51.84	52.10	52.10	374,472
26 Dec 2022	51.17	52.00	49.25	50.50	50.50	114,812
23 Dec 2022	51.50	51.70	50.10	51.17	51.17	240,174
22 Dec 2022	52.40	52.80	50.51	51.35	51.35	483,832
21 Dec 2022	52.72	53.20	52.10	52.74	52.74	139,666
20 Dec 2022	53.18	53.18	51.73	52.40	52.40	315,853
19 Dec 2022	54.50	54.53	52.64	54.00	54.00	155,137
16 Dec 2022	54.90	54.90	53.47	54.10	54.10	233,113
15 Dec 2022	56.12	56.51	54.66	54.97	54.97	358,017
14 Dec 2022	56.88	58.10	56.41	56.51	56.51	642,175
13 Dec 2022	56.17	57.99	55.77	56.86	56.86	574,572
12 Dec 2022	54.81	56.04	53.98	55.50	55.50	176,631
09 Dec 2022	54.35	54.46	53.26	53.57	53.57	353,384
08 Dec 2022	53.10	53.94	52.74	53.46	53.46	121,389
07 Dec 2022	52.85	53.50	52.68	53.04	53.04	398,089
06 Dec 2022	54.65	55.05	53.46	53.52	53.52	203,080
05 Dec 2022	55.16	55.73	54.54	54.80	54.80	364,680
02 Dec 2022	54.78	55.62	53.80	55.16	55.16	408,534
01 Dec 2022	54.92	55.45	54.27	55.06	55.06	483,611
30 Nov 2022	53.00	54.89	52.59	54.89	54.89	627,775
29 Nov 2022	53.70	53.70	52.49	52.96	52.96	252,214
28 Nov 2022	55.23	55.31	53.81	53.85	53.85	166,275
25 Nov 2022	54.80	55.85	54.79	55.74	55.74	193,890
24 Nov 2022	55.12	55.69	54.80	54.80	54.80	11,380
23 Nov 2022	54.89	55.67	54.89	55.14	55.14	285,684
22 Nov 2022	53.56	54.82	53.52	54.46	54.46	234,577
21 Nov 2022	53.49	54.31	53.00	53.56	53.56	210,785
18 Nov 2022	54.10	54.67	53.15	53.89	53.89	435,154
17 Nov 2022	54.34	55.19	54.09	54.27	54.27	322,419
16 Nov 2022	53.72	54.58	52.00	54.34	54.34	141,133
14 Nov 2022	54.00	54.24	53.15	53.90	53.90	362,840
11 Nov 2022	54.55	55.15	53.34	54.48	54.48	644,575
10 Nov 2022	49.57	54.50	49.57	54.08	54.08	676,207
09 Nov 2022	49.12	49.27	48.37	48.53	48.53	305,249
08 Nov 2022	49.50	49.79	48.65	49.12	49.12	432,941
07 Nov 2022	47.13	49.21	46.59	49.21	49.21	442,664
04 Nov 2022	45.58	46.50	44.98	46.50	46.50	318,270
03 Nov 2022	47.10	47.50	45.81	45.86	45.86	424,843
01 Nov 2022	50.35	50.80	48.42	48.88	48.88	557,280
31 Oct 2022	51.92	52.12	49.89	49.89	49.89	451,394
28 Oct 2022	50.05	52.49	50.05	52.08	52.08	535,621
27 Oct 2022	51.59	51.95	49.74	49.95	49.95	397,312
26 Oct 2022	51.77	52.89	50.97	51.90	51.90	712,607
25 Oct 2022	55.01	55.55	54.65	54.87	54.87	301,064
24 Oct 2022	53.30	54.56	53.05	54.47	54.47	328,644
21 Oct 2022	51.45	52.22	50.87	52.16	52.16	268,125
20 Oct 2022	51.75	52.37	51.00	51.45	51.45	108,413
19 Oct 2022	52.27	52.55	51.61	51.75	51.75	191,608
18 Oct 2022	53.36	53.55	51.87	52.28	52.28	284,681
17 Oct 2022	51.31	52.50	51.25	52.29	52.29	239,057
14 Oct 2022	51.49	52.16	50.69	50.88	50.88	523,699
13 Oct 2022	48.81	51.82	48.68	51.48	51.48	438,862
11 Oct 2022	49.67	49.76	48.84	49.28	49.28	450,271
10 Oct 2022	50.30	50.75	49.22	49.58	49.58	539,923
07 Oct 2022	53.10	53.10	50.76	50.82	50.82	266,056
06 Oct 2022	53.98	54.20	53.41	53.46	53.46	455,981
05 Oct 2022	53.28	54.00	53.22	53.71	53.71	195,130
04 Oct 2022	52.00	53.87	52.00	53.50	53.50	225,010
03 Oct 2022	51.82	52.09	50.94	51.82	51.82	377,944
30 Sept 2022	53.60	54.25	52.35	52.51	52.51	399,983
29 Sept 2022	53.63	53.96	52.81	53.29	53.29	341,383
28 Sept 2022	53.06	53.93	52.34	53.72	53.72	454,326
27 Sept 2022	52.62	53.06	52.49	53.06	53.06	158,182
26 Sept 2022	52.70	53.83	52.47	53.67	53.67	162,591
23 Sept 2022	51.60	52.60	51.53	51.89	51.89	596,962
22 Sept 2022	51.53	52.02	51.22	51.50	51.50	440,275
21 Sept 2022	52.28	53.13	51.62	51.85	51.85	678,357
20 Sept 2022	52.63	52.70	51.55	51.95	51.95	206,899
19 Sept 2022	53.45	53.64	51.85	52.62	52.62	212,909
16 Sept 2022	53.60	53.83	53.21	53.62	53.62	274,569
15 Sept 2022	54.50	54.61	53.31	53.49	53.49	286,175
14 Sept 2022	54.51	54.86	53.97	54.35	54.35	302,504
13 Sept 2022	56.07	56.23	54.38	54.51	54.51	255,671
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,425.06-250.06(-1.27%)

Microsoft Corporation (MSFT34.SA)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,425.06
-250.06(-1.27%)