Canada markets close in 4 hours 7 minutes

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
101.30-0.92 (-0.90%)
As of 12:38PM BRT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024100.17101.8999.70101.30101.3063,448
Jul 18, 2024102.62103.20100.25102.22102.22198,059
Jul 17, 2024101.00101.5899.90101.33101.33351,475
Jul 16, 2024102.60102.83100.92101.50101.50130,394
Jul 15, 2024103.11103.90102.47102.79102.79134,745
Jul 12, 2024103.11103.55102.32102.37102.37112,771
Jul 11, 2024105.05105.05102.22102.90102.90167,928
Jul 10, 2024103.29105.11102.96105.11105.11123,539
Jul 09, 2024106.32106.32103.45103.65103.65103,215
Jul 08, 2024106.97107.09105.90106.13106.13234,123
Jul 05, 2024105.78107.58105.40106.43106.43121,988
Jul 04, 2024106.54107.42102.50106.11106.1142,139
Jul 03, 2024107.50107.50106.28107.25107.25115,305
Jul 02, 2024107.42108.98106.90108.20108.20154,831
Jul 01, 2024104.70107.50103.53107.20107.20201,460
Jun 28, 2024104.42105.90104.38104.70104.70138,464
Jun 27, 2024104.10105.15103.60103.83103.83136,833
Jun 26, 2024103.00104.18103.00103.65103.65130,812
Jun 25, 2024101.18102.55100.92102.36102.36137,925
Jun 24, 2024101.92101.92100.33100.50100.50111,202
Jun 21, 2024101.33102.26100.99102.03102.03121,472
Jun 20, 2024101.92101.9299.62101.61101.61328,135
Jun 19, 2024101.85103.70101.80102.65102.6586,136
Jun 18, 2024101.71101.76100.24101.24101.24125,803
Jun 17, 202499.72101.9599.38101.71101.71115,404
Jun 14, 202498.7099.4197.8898.5798.57152,787
Jun 13, 202498.0799.9097.8898.7398.73153,571
Jun 12, 202497.5099.6796.7699.2199.21199,500
Jun 11, 202495.4496.6594.7296.6596.65302,596
Jun 10, 202494.6295.8394.6295.4795.47324,863
Jun 07, 202493.3594.1593.0194.0894.0857,525
Jun 06, 202493.3293.5292.1892.9792.97193,550
Jun 05, 202491.7793.7091.6193.5393.53284,638
Jun 04, 202490.1891.7790.0091.7791.77159,417
Jun 03, 202490.6991.4689.2490.0090.00283,220
May 31, 202490.9490.9688.3390.5090.50227,682
May 29, 202492.2493.6192.1693.2393.23207,356
May 28, 202492.4992.4991.4692.4292.42299,204
May 27, 202492.9495.4492.7594.6394.63163,743
May 24, 202491.7792.8991.1692.7592.75182,412
May 23, 202492.8192.9691.4591.8191.81124,515
May 22, 202491.9092.9691.8592.3392.33135,999
May 21, 202490.5392.1690.1591.2791.27111,175
May 20, 202489.8091.0889.5490.9290.92139,549
May 17, 202490.0890.8989.0289.1189.1162,571
May 16, 202490.2990.9689.8589.8589.85124,268
May 15, 202489.4890.8189.3590.4290.42117,203
May 15, 20240.117303 Dividend
May 14, 202488.2989.2587.8489.2389.11237,373
May 13, 202489.4289.4487.7688.6288.50122,140
May 10, 202488.6689.2488.2789.2489.1265,125
May 09, 202487.6488.6887.6388.4988.3781,091
May 08, 202486.7987.5086.5286.9486.8359,839
May 07, 202487.3887.3886.3086.3086.1962,172
May 06, 202486.5087.3985.9587.3987.28126,024
May 03, 202484.8286.0984.7586.0885.97149,213
May 02, 202485.0185.2984.0584.7284.61203,506
Apr 30, 202486.0086.5684.6784.6784.56136,425
Apr 29, 202486.5286.5285.0385.8385.72117,257
Apr 26, 202490.0590.0590.0590.0589.93-
Apr 25, 202486.0090.0583.6390.0589.93328,891
Apr 24, 202487.8288.5087.3987.4587.3464,422
Apr 23, 202487.3287.5586.7887.2987.1875,192
Apr 22, 202486.5587.3885.6086.6086.49181,685
Apr 19, 202488.6588.6586.1086.3786.26125,985
Apr 18, 202490.3490.3488.3588.5188.3987,296
Apr 17, 202491.4791.4789.6690.3490.22108,307
Apr 16, 202489.4891.5789.4891.2091.08147,509
Apr 15, 202491.2092.1089.2789.3189.1980,036
Apr 12, 202490.8090.8989.7989.8389.7165,084
Apr 11, 202489.9091.0489.5590.5590.43132,904
Apr 10, 202488.9289.7488.5789.7489.6254,065
Apr 09, 202489.1089.2488.0289.0688.94127,841
Apr 08, 202489.9789.9788.7089.2689.1458,581
Apr 05, 202488.4789.9788.0089.9589.8385,069
Apr 04, 202489.0589.5388.0688.2788.15129,969
Apr 03, 202489.0089.5688.2788.3788.2564,548
Apr 02, 202488.8089.0887.8288.8388.7194,299
Apr 01, 202488.6889.8588.5989.5089.38103,632
Mar 28, 202488.0088.1087.2787.6587.5384,426
Mar 27, 202487.8588.2486.9387.7087.58113,962
Mar 26, 202488.0488.4087.6087.6087.4870,101
Mar 25, 202488.8588.9887.4987.6387.5140,228
Mar 22, 202489.3089.5488.5789.4089.2847,668
Mar 21, 202488.8089.4188.6889.3089.1851,344
Mar 20, 202488.0088.4787.7388.2988.1793,965
Mar 19, 202487.4088.3687.0488.2088.0865,163
Mar 18, 202485.8587.9185.7687.3787.261,082,685
Mar 15, 202488.8789.0485.9586.4586.34297,882
Mar 14, 202486.5088.8886.3488.7088.58146,557
Mar 13, 202486.6886.9685.5086.1286.0186,046
Mar 12, 202484.1586.8084.1586.1186.00170,319
Mar 11, 202484.1584.1583.2083.8083.6951,822
Mar 08, 202483.7985.0883.7984.5084.39236,935
Mar 07, 202483.0184.1982.7683.5983.4884,637
Mar 06, 202483.5083.6581.9482.6082.4967,892
Mar 05, 202485.4185.4182.7083.0082.8992,147
Mar 04, 202486.0386.0385.0085.6085.49233,592
Mar 01, 202485.3785.9684.9485.9485.8396,099
Feb 29, 202484.4085.3084.2085.3085.1944,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...