UK Markets closed

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
51.01-0.90 (-1.73%)
At close: 05:14PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
20 May 202252.7852.7850.0251.0151.01668,243
19 May 202251.9352.7851.3551.9151.91303,522
18 May 202254.1154.7252.7252.9652.96112,578
17 May 202254.6654.9854.2354.6054.6097,598
16 May 202254.5454.5454.5454.5454.54-
13 May 202256.2356.2354.4054.5454.54207,551
12 May 202255.5855.6853.4654.3854.38343,215
11 May 202257.1957.6455.5755.9055.90201,578
10 May 202257.8058.5457.0357.3857.38329,036
09 May 202257.5058.1456.4656.4656.46176,503
06 May 202258.0358.7057.4257.8057.80243,623
05 May 202259.4459.4957.4657.7757.77133,729
04 May 202258.2259.4457.6659.4459.44172,010
03 May 202260.3460.3458.0158.0558.05342,419
02 May 202257.6160.3657.6160.3660.36459,529
29 Apr 202258.8059.1957.3657.3657.36260,338
28 Apr 202259.5160.1758.8159.5859.58363,688
27 Apr 202258.4760.4458.2758.5158.51791,349
26 Apr 202257.1257.4655.3355.3355.33302,288
25 Apr 202254.4657.1254.4656.7656.76353,398
22 Apr 202255.1955.5654.7754.7754.77223,015
20 Apr 202255.8956.1554.9555.2155.21195,505
19 Apr 202254.4955.7054.0855.4355.43167,394
18 Apr 202254.6855.0554.0154.1654.16175,724
14 Apr 202256.4456.9454.6854.6854.68139,768
13 Apr 202254.7956.3654.7956.0656.06181,480
12 Apr 202255.7556.2354.7154.7754.77300,603
11 Apr 202257.5057.5055.5055.5055.50479,094
08 Apr 202259.7059.7058.0758.0758.07230,879
07 Apr 202258.5959.9758.4059.4859.48275,891
06 Apr 202259.7360.0058.2158.6158.61388,805
05 Apr 202260.4560.8960.0560.0560.05190,038
04 Apr 202260.0160.4959.4760.1960.19156,020
01 Apr 202260.5060.8159.5359.6459.64258,428
31 Mar 202262.7862.7861.2061.3561.35236,326
30 Mar 202261.9862.9061.6162.3162.3195,045
29 Mar 202262.9662.9661.0062.3962.39235,315
28 Mar 202260.2562.0760.2561.4961.49264,893
25 Mar 202261.2661.2659.2659.6359.63227,065
24 Mar 202260.3661.2659.4161.2661.26433,927
23 Mar 202261.8261.8260.1260.1260.12258,831
22 Mar 202261.0962.8861.0862.6162.61211,435
21 Mar 202262.5262.5261.0261.0261.02233,911
18 Mar 202261.5662.8761.5662.5262.52378,938
17 Mar 202262.2462.6860.9661.5061.50286,864
16 Mar 202261.9562.4760.7062.1462.14434,725
15 Mar 202259.2961.8759.2961.5261.52325,434
14 Mar 202258.9760.2258.8559.0359.03372,765
11 Mar 202260.3360.4758.8958.8958.89399,899
10 Mar 202259.4960.1659.0859.5959.59370,977
09 Mar 202259.1160.4858.6160.4860.48637,695
08 Mar 202259.1059.7357.3158.0858.08424,154
07 Mar 202260.3460.8758.9959.7659.76537,341
04 Mar 202261.5162.7460.7460.7460.74472,733
03 Mar 202263.3963.6661.5661.5861.58395,180
02 Mar 202263.7064.7063.5963.5963.59522,128
25 Feb 202262.9563.8762.4563.4763.47497,422
24 Feb 202257.0163.0157.0063.0163.01682,364
23 Feb 202260.6060.8858.3058.3058.30634,987
22 Feb 202260.5861.3060.0460.2360.23854,192
21 Feb 202261.6061.6059.6159.6759.6775,329
18 Feb 202262.9062.9061.2361.6061.60564,483
17 Feb 202264.0064.0062.4262.4262.42344,817
16 Feb 202264.3064.7163.1064.0564.05113,305
16 Feb 20220.144096 Dividend
15 Feb 202265.3065.5060.9864.2364.09213,726
14 Feb 202263.9064.6863.3464.6864.53319,108
11 Feb 202265.6066.0064.3364.5964.45406,267
10 Feb 202267.9067.9065.7166.1065.95239,392
09 Feb 202267.5168.5667.0068.0167.86247,211
08 Feb 202265.7667.0965.7666.4466.29448,245
07 Feb 202267.4068.0365.7565.7565.60166,101
04 Feb 202266.4568.4166.0767.5067.35333,355
03 Feb 202268.6068.7366.2366.4366.28212,671
02 Feb 202268.7169.7268.0368.6068.45231,533
01 Feb 202268.6568.8167.0167.9067.75752,251
31 Jan 202269.2069.9167.7468.6568.50450,006
28 Jan 202267.3768.9866.2168.6068.45570,469
27 Jan 202267.1569.2167.1567.5067.35857,337
26 Jan 202268.0169.9166.5867.1166.961,147,050
25 Jan 202267.3567.3565.0065.0064.85500,528
24 Jan 202267.6967.9463.5567.9467.791,099,599
21 Jan 202268.6668.7867.3067.6967.54563,495
20 Jan 202269.5170.4068.4068.6868.53519,415
19 Jan 202270.3571.6369.0569.4169.25590,340
18 Jan 202270.5071.3669.0170.1569.99340,117
17 Jan 202271.5071.6270.5971.1070.9428,961
14 Jan 202270.0071.7069.5171.7071.54506,564
13 Jan 202273.4674.0270.1670.6870.52514,280
12 Jan 202273.4974.8773.0773.4573.29176,925
11 Jan 202274.5074.5072.6773.2473.08337,744
10 Jan 202272.9874.2072.0174.2074.03426,049
07 Jan 202274.4474.8573.1074.0673.89191,548
06 Jan 202274.9075.7773.1074.4374.26331,092
05 Jan 202278.3078.3075.2075.2075.03431,365
04 Jan 202279.0579.8077.2578.3478.16327,678
03 Jan 202278.8079.4077.5078.9278.74359,955
30 Dec 202180.8780.8778.5278.5278.34493,564
29 Dec 202180.4781.6180.1981.6181.43505,614
28 Dec 202180.7581.2579.9580.3080.12175,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...