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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	67.20	67.63	65.91	65.99	65.99	160,997
16 Sept 2021	66.26	67.08	65.93	67.08	67.08	169,830
15 Sept 2021	66.30	66.97	66.15	66.76	66.76	266,388
14 Sept 2021	64.65	65.97	64.65	65.97	65.97	130,861
13 Sept 2021	64.88	64.88	63.85	64.65	64.65	147,015
10 Sept 2021	64.66	65.69	64.35	64.97	64.97	156,399
09 Sept 2021	66.51	66.54	64.44	64.64	64.64	176,361
08 Sept 2021	65.20	66.37	64.97	66.37	66.37	180,105
06 Sept 2021	65.50	65.98	64.82	65.00	65.00	20,168
03 Sept 2021	65.04	65.33	64.74	65.00	65.00	200,269
02 Sept 2021	65.59	65.60	64.54	64.92	64.92	82,273
01 Sept 2021	65.25	65.60	64.92	65.46	65.46	108,748
31 Aug 2021	65.52	65.77	64.57	65.36	65.36	79,465
30 Aug 2021	65.13	66.06	65.13	65.83	65.83	146,454
27 Aug 2021	65.70	65.70	64.67	65.11	65.11	115,930
26 Aug 2021	65.15	66.09	65.15	65.74	65.74	120,773
25 Aug 2021	66.47	66.82	65.01	65.01	65.01	107,600
24 Aug 2021	68.17	68.17	66.13	66.47	66.47	256,566
23 Aug 2021	67.99	68.48	67.52	68.42	68.42	180,823
20 Aug 2021	67.52	69.39	67.52	68.74	68.74	305,164
19 Aug 2021	64.30	67.19	64.00	67.13	67.13	137,640
18 Aug 2021	64.55	65.60	64.20	65.41	65.41	106,533
18 Aug 2021	0.121688 Dividend
17 Aug 2021	64.78	64.78	63.76	64.70	64.58	63,591
16 Aug 2021	64.12	64.80	63.21	64.80	64.68	144,910
13 Aug 2021	63.50	64.20	63.18	64.09	63.97	96,699
12 Aug 2021	62.62	63.50	62.43	63.50	63.38	89,473
11 Aug 2021	62.34	62.62	61.95	62.62	62.50	74,795
10 Aug 2021	63.25	63.35	61.80	62.08	61.96	269,576
09 Aug 2021	63.33	63.77	62.54	62.54	62.42	188,623
06 Aug 2021	63.46	63.46	62.56	63.30	63.18	159,077
05 Aug 2021	61.30	62.90	61.08	62.90	62.78	162,600
04 Aug 2021	62.30	62.50	61.33	62.00	61.88	188,227
03 Aug 2021	62.06	62.90	61.90	62.49	62.37	300,452
02 Aug 2021	61.79	61.79	60.81	61.32	61.20	203,788
30 Jul 2021	60.49	61.90	60.33	61.90	61.78	231,358
29 Jul 2021	60.31	61.12	60.16	60.49	60.38	65,720
28 Jul 2021	62.01	62.45	60.85	60.85	60.74	215,544
27 Jul 2021	62.52	62.70	61.00	61.20	61.08	78,786
26 Jul 2021	62.76	62.92	61.82	62.24	62.12	137,648
23 Jul 2021	62.26	63.06	61.72	63.00	62.88	221,676
22 Jul 2021	61.20	62.26	61.17	62.26	62.14	158,024
21 Jul 2021	60.96	61.77	60.49	60.81	60.70	270,312
20 Jul 2021	60.82	61.47	60.36	61.03	60.92	70,021
19 Jul 2021	60.11	60.58	59.67	60.58	60.47	202,949
16 Jul 2021	60.21	60.56	59.39	59.76	59.65	188,645
15 Jul 2021	59.95	60.17	59.50	60.06	59.95	119,424
14 Jul 2021	60.01	60.16	59.68	60.00	59.89	110,150
13 Jul 2021	59.88	60.96	59.88	60.51	60.40	116,014
12 Jul 2021	61.09	61.11	59.65	59.77	59.66	166,337
08 Jul 2021	59.90	61.19	59.48	60.84	60.73	247,797
07 Jul 2021	60.19	61.56	60.18	61.07	60.96	260,967
06 Jul 2021	58.72	60.45	58.72	60.18	60.07	191,797
05 Jul 2021	58.62	58.62	58.28	58.42	58.31	30,775
02 Jul 2021	57.24	58.59	56.73	58.59	58.48	198,727
01 Jul 2021	56.27	57.05	55.59	57.05	56.94	208,731
30 Jun 2021	56.05	56.78	56.05	56.68	56.57	55,704
29 Jun 2021	55.07	55.99	55.07	55.80	55.70	154,830
28 Jun 2021	54.85	55.52	54.85	54.91	54.81	96,036
25 Jun 2021	54.56	55.12	54.23	54.55	54.45	61,122
24 Jun 2021	54.80	55.06	54.41	54.41	54.31	35,982
23 Jun 2021	55.14	55.15	54.59	54.75	54.65	54,205
22 Jun 2021	54.84	55.58	54.82	54.82	54.72	256,877
21 Jun 2021	55.05	55.38	54.18	54.81	54.71	74,040
18 Jun 2021	54.75	55.29	53.80	54.90	54.80	147,833
17 Jun 2021	54.06	54.89	53.71	54.80	54.70	172,758
16 Jun 2021	54.45	54.68	53.60	54.06	53.96	58,141
15 Jun 2021	55.00	55.21	54.17	54.17	54.07	91,900
14 Jun 2021	54.90	54.92	54.31	54.90	54.80	31,704
11 Jun 2021	54.68	55.31	54.45	55.10	55.00	186,338
10 Jun 2021	53.50	54.55	53.37	54.13	54.03	81,601
09 Jun 2021	53.22	54.10	53.18	53.44	53.34	103,718
08 Jun 2021	53.51	54.03	52.94	52.94	52.84	87,284
07 Jun 2021	52.55	53.50	52.55	53.50	53.40	141,794
04 Jun 2021	52.47	53.25	52.18	52.51	52.41	175,896
02 Jun 2021	53.60	53.60	52.05	52.47	52.37	135,238
01 Jun 2021	54.05	54.05	53.08	53.08	52.98	185,646
31 May 2021	54.20	54.50	54.15	54.25	54.15	12,903
28 May 2021	54.84	54.96	54.16	54.16	54.06	200,322
27 May 2021	55.35	55.53	54.54	54.68	54.58	160,287
26 May 2021	56.00	56.30	55.44	55.72	55.62	74,861
25 May 2021	55.77	56.02	55.55	56.00	55.89	38,603
24 May 2021	54.66	55.81	54.66	55.77	55.67	76,308
21 May 2021	54.23	54.88	54.23	54.61	54.51	123,792
20 May 2021	53.93	54.61	53.74	54.12	54.02	33,092
19 May 2021	52.65	54.10	52.58	54.10	54.00	121,382
19 May 2021	0.119429 Dividend
18 May 2021	54.23	54.23	53.00	53.00	52.78	45,303
17 May 2021	54.88	54.88	53.43	53.80	53.58	38,882
14 May 2021	54.84	54.84	53.85	54.50	54.27	168,690
13 May 2021	52.89	54.10	52.89	53.54	53.32	204,856
12 May 2021	53.39	53.39	52.30	52.89	52.67	229,788
11 May 2021	53.69	53.92	53.22	53.49	53.27	111,110
10 May 2021	55.09	55.09	54.00	54.00	53.78	117,087
07 May 2021	54.99	55.39	54.92	55.10	54.87	204,819
06 May 2021	55.24	55.24	53.94	54.96	54.73	96,029
05 May 2021	56.30	56.30	55.01	55.29	55.06	106,669
04 May 2021	57.70	57.70	55.58	56.15	55.92	152,663
03 May 2021	57.30	58.25	56.58	58.25	58.01	84,094
30 Apr 2021	55.91	57.27	55.86	57.15	56.91	197,982
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,963.64-63.84(-0.91%)

FTSE 25023,658.94+26.10(+0.11%)

AIM1,275.74+3.60(+0.28%)

GBP/EUR1.1711-0.0007(-0.06%)

GBP/USD1.3737-0.0059(-0.43%)

BTC-GBP35,082.71-452.66(-1.27%)

Microsoft Corporation (MSFT34.SA)

FTSE 100
6,963.64
-63.84(-0.91%)

FTSE 250
23,658.94
+26.10(+0.11%)

AIM
1,275.74
+3.60(+0.28%)

GBP/EUR
1.1711
-0.0007(-0.06%)

GBP/USD
1.3737
-0.0059(-0.43%)

BTC-GBP
35,082.71
-452.66(-1.27%)