Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

61.30

+0.29

(+0.48%)

At close: 05:10PM BRT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	61.17	61.50	60.59	61.30	61.30	336,681
Mar 23, 2023	60.11	61.69	60.11	61.01	61.01	485,094
Mar 22, 2023	59.98	61.06	59.50	59.50	59.50	399,189
Mar 21, 2023	59.60	60.15	58.82	59.63	59.63	266,464
Mar 20, 2023	60.99	61.03	58.92	59.23	59.23	425,816
Mar 17, 2023	60.49	62.17	60.49	61.33	61.33	412,309
Mar 16, 2023	58.41	60.76	58.02	60.08	60.08	368,327
Mar 15, 2023	56.80	58.79	56.62	58.41	58.41	539,361
Mar 14, 2023	55.96	56.98	55.68	56.91	56.91	305,607
Mar 13, 2023	54.32	56.33	53.87	55.96	55.96	496,565
Mar 10, 2023	54.50	55.50	53.52	53.84	53.84	386,982
Mar 09, 2023	54.25	55.56	53.95	54.50	54.50	261,225
Mar 08, 2023	54.99	54.99	53.50	54.26	54.26	252,505
Mar 07, 2023	55.23	55.76	54.75	55.06	55.06	179,252
Mar 06, 2023	55.42	55.97	55.13	55.13	55.13	193,321
Mar 03, 2023	54.25	55.40	54.25	55.40	55.40	406,531
Mar 02, 2023	53.35	54.53	52.89	54.25	54.25	366,798
Mar 01, 2023	54.57	54.59	53.10	53.10	53.10	389,536
Feb 28, 2023	54.06	54.74	53.90	54.06	54.06	463,369
Feb 27, 2023	54.09	54.72	53.95	53.99	53.99	419,215
Feb 24, 2023	54.25	54.42	53.67	53.80	53.80	198,916
Feb 23, 2023	54.23	54.76	53.54	54.25	54.25	166,882
Feb 22, 2023	54.94	54.94	53.92	54.00	54.00	339,668
Feb 17, 2023	56.80	56.80	55.10	55.21	55.21	338,992
Feb 16, 2023	58.49	58.70	56.96	56.96	56.96	270,016
Feb 15, 2023	58.58	59.08	57.89	58.14	58.14	126,490
Feb 14, 2023	58.51	59.23	57.85	59.10	59.10	300,472
Feb 13, 2023	57.75	59.25	57.60	58.51	58.51	372,024
Feb 10, 2023	57.02	57.77	56.77	57.20	57.20	295,913
Feb 09, 2023	58.43	59.75	57.68	57.98	57.98	400,558
Feb 08, 2023	58.22	59.85	57.60	57.60	57.60	504,993
Feb 07, 2023	55.79	58.16	55.65	57.93	57.93	845,520
Feb 06, 2023	55.14	55.92	54.81	55.01	55.01	349,659
Feb 03, 2023	55.33	56.36	54.90	55.14	55.14	675,381
Feb 02, 2023	53.09	55.52	52.65	55.27	55.27	399,214
Feb 01, 2023	52.20	53.61	51.93	52.90	52.90	719,195
Jan 31, 2023	51.90	52.25	51.50	52.20	52.20	144,066
Jan 30, 2023	52.06	52.39	51.42	52.02	52.02	249,141
Jan 27, 2023	52.15	53.60	52.09	52.89	52.89	348,577
Jan 26, 2023	51.20	52.23	51.17	52.02	52.02	456,478
Jan 25, 2023	50.27	51.38	49.18	50.71	50.71	826,941
Jan 24, 2023	52.34	53.60	51.49	53.60	53.60	381,555
Jan 23, 2023	52.22	52.98	51.99	52.34	52.34	237,660
Jan 20, 2023	50.17	52.23	50.17	52.23	52.23	343,778
Jan 19, 2023	50.85	50.91	50.13	50.15	50.15	219,645
Jan 18, 2023	50.89	51.60	50.41	50.94	50.94	287,059
Jan 17, 2023	50.50	51.39	50.35	50.89	50.89	339,991
Jan 16, 2023	51.00	51.15	50.52	50.65	50.65	33,046
Jan 13, 2023	50.78	51.00	49.91	51.00	51.00	198,176
Jan 12, 2023	50.45	51.27	50.01	50.44	50.44	660,028
Jan 11, 2023	49.90	50.75	49.83	50.45	50.45	415,722
Jan 10, 2023	49.55	50.40	49.30	49.60	49.60	319,025
Jan 09, 2023	49.38	50.95	49.38	49.55	49.55	288,741
Jan 06, 2023	49.45	49.65	48.42	48.99	48.99	532,205
Jan 05, 2023	51.55	51.55	49.42	49.42	49.42	800,398
Jan 04, 2023	52.84	53.18	51.25	51.57	51.57	837,028
Jan 03, 2023	53.75	54.89	53.51	54.33	54.33	297,783
Jan 02, 2023	53.34	53.37	52.68	53.20	53.20	28,758
Dec 29, 2022	51.25	53.34	50.97	53.34	53.34	227,091
Dec 28, 2022	52.50	52.60	51.30	51.30	51.30	87,229
Dec 27, 2022	52.50	52.72	51.84	52.10	52.10	374,472
Dec 26, 2022	51.17	52.00	49.25	50.50	50.50	114,812
Dec 23, 2022	51.50	51.70	50.10	51.17	51.17	240,174
Dec 22, 2022	52.40	52.80	50.51	51.35	51.35	483,832
Dec 21, 2022	52.72	53.20	52.10	52.74	52.74	139,666
Dec 20, 2022	53.18	53.18	51.73	52.40	52.40	315,853
Dec 19, 2022	54.50	54.53	52.64	54.00	54.00	155,137
Dec 16, 2022	54.90	54.90	53.47	54.10	54.10	233,113
Dec 15, 2022	56.12	56.51	54.66	54.97	54.97	358,017
Dec 14, 2022	56.88	58.10	56.41	56.51	56.51	642,175
Dec 13, 2022	56.17	57.99	55.77	56.86	56.86	574,572
Dec 12, 2022	54.81	56.04	53.98	55.50	55.50	176,631
Dec 09, 2022	54.35	54.46	53.26	53.57	53.57	353,384
Dec 08, 2022	53.10	53.94	52.74	53.46	53.46	121,389
Dec 07, 2022	52.85	53.50	52.68	53.04	53.04	398,089
Dec 06, 2022	54.65	55.05	53.46	53.52	53.52	203,080
Dec 05, 2022	55.16	55.73	54.54	54.80	54.80	364,680
Dec 02, 2022	54.78	55.62	53.80	55.16	55.16	408,534
Dec 01, 2022	54.92	55.45	54.27	55.06	55.06	483,611
Nov 30, 2022	53.00	54.89	52.59	54.89	54.89	627,775
Nov 29, 2022	53.70	53.70	52.49	52.96	52.96	252,214
Nov 28, 2022	55.23	55.31	53.81	53.85	53.85	166,275
Nov 25, 2022	54.80	55.85	54.79	55.74	55.74	193,890
Nov 24, 2022	55.12	55.69	54.80	54.80	54.80	11,380
Nov 23, 2022	54.89	55.67	54.89	55.14	55.14	285,684
Nov 22, 2022	53.56	54.82	53.52	54.46	54.46	234,577
Nov 21, 2022	53.49	54.31	53.00	53.56	53.56	210,785
Nov 18, 2022	54.10	54.67	53.15	53.89	53.89	435,154
Nov 17, 2022	54.34	55.19	54.09	54.27	54.27	322,419
Nov 16, 2022	53.72	54.58	52.00	54.34	54.34	141,133
Nov 14, 2022	54.00	54.24	53.15	53.90	53.90	362,840
Nov 11, 2022	54.55	55.15	53.34	54.48	54.48	644,575
Nov 10, 2022	49.57	54.50	49.57	54.08	54.08	676,207
Nov 09, 2022	49.12	49.27	48.37	48.53	48.53	305,249
Nov 08, 2022	49.50	49.79	48.65	49.12	49.12	432,941
Nov 07, 2022	47.13	49.21	46.59	49.21	49.21	442,664
Nov 04, 2022	45.58	46.50	44.98	46.50	46.50	318,270
Nov 03, 2022	47.10	47.50	45.81	45.86	45.86	424,843
Nov 01, 2022	50.35	50.80	48.42	48.88	48.88	557,280
Oct 31, 2022	51.92	52.12	49.89	49.89	49.89	451,394
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.2692%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,089.93+21.40(+0.06%)

Microsoft Corporation (MSFT34.SA)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.2692%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,089.93
+21.40(+0.06%)