Canada Markets closed

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
67.69-0.99 (-1.44%)
At close: 07:05PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202268.6668.7867.3067.6967.69563,495
Jan. 20, 202269.5170.4068.4068.6868.68519,415
Jan. 19, 202270.3571.6369.0569.4169.41590,340
Jan. 18, 202270.5071.3669.0170.1570.15340,117
Jan. 17, 202271.5071.6270.5971.1071.1028,961
Jan. 14, 202270.0071.7069.5171.7071.70506,564
Jan. 13, 202273.4674.0270.1670.6870.68514,280
Jan. 12, 202273.4974.8773.0773.4573.45176,925
Jan. 11, 202274.5074.5072.6773.2473.24337,744
Jan. 10, 202272.9874.2072.0174.2074.20426,049
Jan. 07, 202274.4474.8573.1074.0674.06191,548
Jan. 06, 202274.9075.7773.1074.4374.43331,092
Jan. 05, 202278.3078.3075.2075.2075.20431,365
Jan. 04, 202279.0579.8077.2578.3478.34327,678
Jan. 03, 202278.8079.4077.5078.9278.92359,955
Dec. 30, 202180.8780.8778.5278.5278.52493,564
Dec. 29, 202180.4781.6180.1981.6181.61505,614
Dec. 28, 202180.7581.2579.9580.3080.30175,476
Dec. 27, 202179.6080.4979.0080.4980.49144,349
Dec. 23, 202178.3080.0978.3079.6079.60215,612
Dec. 22, 202178.1978.9277.7178.0978.09183,507
Dec. 21, 202176.8078.3876.4678.2478.24311,633
Dec. 20, 202176.0576.7075.5176.6076.60284,894
Dec. 17, 202176.6076.9675.2276.5876.58237,878
Dec. 16, 202179.4080.0076.5377.2677.26660,158
Dec. 15, 202177.7379.3077.4579.1079.10245,020
Dec. 14, 202179.6979.6976.5977.7377.73571,088
Dec. 13, 202180.2980.9179.8280.7380.73203,806
Dec. 10, 202177.7980.2777.2880.2780.27363,263
Dec. 09, 202177.1878.0676.8977.8377.83123,713
Dec. 08, 202178.3778.6676.4277.1877.18234,544
Dec. 07, 202177.9879.0477.6478.2578.25251,275
Dec. 06, 202176.5077.6075.7277.6077.60321,097
Dec. 03, 202177.9678.0774.9576.1576.15500,108
Dec. 02, 202178.0578.2076.9377.9677.96449,297
Dec. 01, 202178.9079.8378.1378.5578.55386,797
Nov. 30, 202178.7578.7577.3077.3077.30204,048
Nov. 29, 202177.3079.5177.3079.0979.09250,147
Nov. 26, 202178.6078.7175.3676.9176.91236,091
Nov. 25, 202179.0079.5678.5579.4779.4753,254
Nov. 24, 202178.7079.0077.8379.0079.00259,035
Nov. 23, 202179.5679.7378.1278.1278.12327,700
Nov. 22, 202180.5081.4479.5079.5679.56183,188
Nov. 19, 202179.3680.2878.9180.2780.27333,941
Nov. 18, 202178.1079.3278.0178.9578.95147,441
Nov. 17, 202177.5778.5977.2078.0078.00103,651
Nov. 17, 20210.135821 Dividend
Nov. 16, 202176.7478.3076.1178.0977.95147,584
Nov. 12, 202175.1776.7475.0376.7476.61153,234
Nov. 11, 202175.0975.5570.5975.1775.04254,746
Nov. 10, 202176.5076.5075.1676.1676.03288,373
Nov. 09, 202177.8077.8076.3276.6476.51318,569
Nov. 08, 202178.0078.7277.2677.9877.84117,571
Nov. 05, 202178.7078.7076.8777.6377.49219,390
Nov. 04, 202178.0878.8876.9778.8878.74162,367
Nov. 03, 202178.8279.2077.3977.8977.751,454,769
Nov. 01, 202178.2078.2077.1278.0077.86221,637
Oct. 29, 202176.4078.2075.8278.2078.06336,143
Oct. 28, 202175.8076.0874.9276.0475.91202,714
Oct. 27, 202172.8575.7872.8575.0974.96433,999
Oct. 26, 202171.8072.6471.6772.0871.95193,612
Oct. 25, 202172.5072.5070.4071.3271.20131,764
Oct. 22, 202174.2374.2372.5172.6172.48249,135
Oct. 21, 202172.0473.5071.8473.5073.37184,253
Oct. 20, 202171.9671.9670.6171.0170.8971,923
Oct. 19, 202171.5072.0771.0372.0771.94103,480
Oct. 18, 202169.4170.8269.4170.8270.70144,367
Oct. 15, 202169.3969.4468.1369.2269.10115,252
Oct. 14, 202168.1069.7868.1069.7869.66142,865
Oct. 13, 202167.9868.5567.6568.3368.21326,102
Oct. 11, 202167.4068.5167.0868.1067.98124,380
Oct. 08, 202167.9068.2467.3768.0067.88569,089
Oct. 07, 202167.5068.1867.5067.9867.86189,552
Oct. 06, 202165.7567.0865.5267.0866.96179,408
Oct. 05, 202164.1066.1664.1066.1566.03318,427
Oct. 04, 202164.7964.8663.4363.9463.83236,194
Oct. 01, 202164.0064.8863.2063.4863.37341,060
Sep. 30, 202164.3665.3264.0664.2964.18315,671
Sep. 29, 202164.2065.0063.8064.5364.42203,074
Sep. 28, 202165.5065.5064.1064.1063.99245,222
Sep. 27, 202166.7066.7065.2966.1666.0495,512
Sep. 24, 202166.4066.8966.1466.8966.77124,539
Sep. 23, 202165.9066.4965.7066.4966.37120,740
Sep. 22, 202165.0066.2564.8865.7365.62395,007
Sep. 21, 202165.7065.8464.7064.8364.72201,978
Sep. 20, 202165.8966.1064.8065.0864.97188,588
Sep. 17, 202167.2067.6365.9165.9965.88160,997
Sep. 16, 202166.2667.0865.9367.0866.96169,830
Sep. 15, 202166.3066.9766.1566.7666.64266,388
Sep. 14, 202164.6565.9764.6565.9765.86130,861
Sep. 13, 202164.8864.8863.8564.6564.54147,015
Sep. 10, 202164.6665.6964.3564.9764.86156,399
Sep. 09, 202166.5166.5464.4464.6464.53176,361
Sep. 08, 202165.2066.3764.9766.3766.25180,105
Sep. 06, 202165.5065.9864.8265.0064.8920,168
Sep. 03, 202165.0465.3364.7465.0064.89200,269
Sep. 02, 202165.5965.6064.5464.9264.8182,273
Sep. 01, 202165.2565.6064.9265.4665.35108,748
Aug. 31, 202165.5265.7764.5765.3665.2579,465
Aug. 30, 202165.1366.0665.1365.8365.72146,454
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...