Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

58.72

+2.43

(+4.32%)

At close: 05:07PM BRT

Show:

Historical Prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	0.00	0.00	0.00	58.72	58.72	-
Jul 04, 2022	57.33	57.50	56.05	56.29	56.29	36,502
Jul 01, 2022	56.46	57.57	56.41	57.12	57.12	208,966
Jun 30, 2022	56.13	56.52	55.19	55.82	55.82	139,251
Jun 29, 2022	55.89	57.17	55.50	56.14	56.14	305,118
Jun 28, 2022	57.60	57.84	56.23	56.24	56.24	263,072
Jun 27, 2022	58.26	58.77	57.43	57.56	57.56	225,044
Jun 24, 2022	56.90	58.59	56.81	58.25	58.25	537,793
Jun 23, 2022	54.55	56.48	54.55	56.23	56.23	693,473
Jun 22, 2022	53.73	55.05	53.45	54.40	54.40	136,495
Jun 21, 2022	53.84	55.00	53.58	54.30	54.30	193,035
Jun 20, 2022	52.98	53.89	52.33	52.70	52.70	36,440
Jun 17, 2022	52.50	53.50	52.11	52.98	52.98	158,594
Jun 15, 2022	52.51	53.51	52.51	52.68	52.68	309,823
Jun 14, 2022	52.00	53.79	51.55	52.50	52.50	357,389
Jun 13, 2022	52.10	52.96	51.33	51.49	51.49	324,379
Jun 10, 2022	53.57	54.07	52.55	52.55	52.55	355,474
Jun 09, 2022	54.55	55.58	54.34	54.34	54.34	179,088
Jun 08, 2022	55.38	55.40	54.74	54.94	54.94	370,950
Jun 07, 2022	54.11	55.65	53.88	55.25	55.25	367,447
Jun 06, 2022	54.01	54.73	53.41	54.14	54.14	666,619
Jun 03, 2022	54.43	54.44	53.52	53.53	53.53	214,981
Jun 02, 2022	54.72	54.98	52.38	54.49	54.49	450,904
Jun 01, 2022	53.96	54.98	53.93	54.46	54.46	393,109
May 31, 2022	53.80	54.34	52.84	54.07	54.07	173,965
May 30, 2022	53.97	53.99	53.21	53.59	53.59	36,579
May 27, 2022	53.00	53.95	53.00	53.84	53.84	211,457
May 26, 2022	52.89	53.10	52.51	52.77	52.77	218,121
May 25, 2022	51.93	53.07	51.72	52.50	52.50	236,734
May 24, 2022	51.75	52.35	50.72	51.92	51.92	265,025
May 23, 2022	51.01	52.24	50.84	52.22	52.22	404,007
May 20, 2022	52.78	52.78	50.02	51.01	51.01	668,243
May 19, 2022	51.93	52.78	51.35	51.91	51.91	303,522
May 18, 2022	54.11	54.72	52.72	52.96	52.96	112,578
May 18, 2022	0.12873 Dividend
May 17, 2022	54.66	54.98	54.23	54.60	54.47	97,598
May 16, 2022	54.54	54.54	54.54	54.54	54.41	-
May 13, 2022	56.23	56.23	54.40	54.54	54.41	207,551
May 12, 2022	55.58	55.68	53.46	54.38	54.25	343,215
May 11, 2022	57.19	57.64	55.57	55.90	55.77	201,578
May 10, 2022	57.80	58.54	57.03	57.38	57.24	329,036
May 09, 2022	57.50	58.14	56.46	56.46	56.33	176,503
May 06, 2022	58.03	58.70	57.42	57.80	57.66	243,623
May 05, 2022	59.44	59.49	57.46	57.77	57.63	133,729
May 04, 2022	58.22	59.44	57.66	59.44	59.30	172,010
May 03, 2022	60.34	60.34	58.01	58.05	57.91	342,419
May 02, 2022	57.61	60.36	57.61	60.36	60.22	459,529
Apr 29, 2022	58.80	59.19	57.36	57.36	57.22	260,338
Apr 28, 2022	59.51	60.17	58.81	59.58	59.44	363,688
Apr 27, 2022	58.47	60.44	58.27	58.51	58.37	791,349
Apr 26, 2022	57.12	57.46	55.33	55.33	55.20	302,288
Apr 25, 2022	54.46	57.12	54.46	56.76	56.63	353,398
Apr 22, 2022	55.19	55.56	54.77	54.77	54.64	223,015
Apr 20, 2022	55.89	56.15	54.95	55.21	55.08	195,505
Apr 19, 2022	54.49	55.70	54.08	55.43	55.30	167,394
Apr 18, 2022	54.68	55.05	54.01	54.16	54.03	175,724
Apr 14, 2022	56.44	56.94	54.68	54.68	54.55	139,768
Apr 13, 2022	54.79	56.36	54.79	56.06	55.93	181,480
Apr 12, 2022	55.75	56.23	54.71	54.77	54.64	300,603
Apr 11, 2022	57.50	57.50	55.50	55.50	55.37	479,094
Apr 08, 2022	59.70	59.70	58.07	58.07	57.93	230,879
Apr 07, 2022	58.59	59.97	58.40	59.48	59.34	275,891
Apr 06, 2022	59.73	60.00	58.21	58.61	58.47	388,805
Apr 05, 2022	60.45	60.89	60.05	60.05	59.91	190,038
Apr 04, 2022	60.01	60.49	59.47	60.19	60.05	156,020
Apr 01, 2022	60.50	60.81	59.53	59.64	59.50	258,428
Mar 31, 2022	62.78	62.78	61.20	61.35	61.21	236,326
Mar 30, 2022	61.98	62.90	61.61	62.31	62.16	95,045
Mar 29, 2022	62.96	62.96	61.00	62.39	62.24	235,315
Mar 28, 2022	60.25	62.07	60.25	61.49	61.35	264,893
Mar 25, 2022	61.26	61.26	59.26	59.63	59.49	227,065
Mar 24, 2022	60.36	61.26	59.41	61.26	61.12	433,927
Mar 23, 2022	61.82	61.82	60.12	60.12	59.98	258,831
Mar 22, 2022	61.09	62.88	61.08	62.61	62.46	211,435
Mar 21, 2022	62.52	62.52	61.02	61.02	60.88	233,911
Mar 18, 2022	61.56	62.87	61.56	62.52	62.37	378,938
Mar 17, 2022	62.24	62.68	60.96	61.50	61.35	286,864
Mar 16, 2022	61.95	62.47	60.70	62.14	61.99	434,725
Mar 15, 2022	59.29	61.87	59.29	61.52	61.37	325,434
Mar 14, 2022	58.97	60.22	58.85	59.03	58.89	372,765
Mar 11, 2022	60.33	60.47	58.89	58.89	58.75	399,899
Mar 10, 2022	59.49	60.16	59.08	59.59	59.45	370,977
Mar 09, 2022	59.11	60.48	58.61	60.48	60.34	637,695
Mar 08, 2022	59.10	59.73	57.31	58.08	57.94	424,154
Mar 07, 2022	60.34	60.87	58.99	59.76	59.62	537,341
Mar 04, 2022	61.51	62.74	60.74	60.74	60.60	472,733
Mar 03, 2022	63.39	63.66	61.56	61.58	61.43	395,180
Mar 02, 2022	63.70	64.70	63.59	63.59	63.44	522,128
Feb 25, 2022	62.95	63.87	62.45	63.47	63.32	497,422
Feb 24, 2022	57.01	63.01	57.00	63.01	62.86	682,364
Feb 23, 2022	60.60	60.88	58.30	58.30	58.16	634,987
Feb 22, 2022	60.58	61.30	60.04	60.23	60.09	854,192
Feb 21, 2022	61.60	61.60	59.61	59.67	59.53	75,329
Feb 18, 2022	62.90	62.90	61.23	61.60	61.45	564,483
Feb 17, 2022	64.00	64.00	62.42	62.42	62.27	344,817
Feb 16, 2022	64.30	64.71	63.10	64.05	63.90	113,305
Feb 16, 2022	0.129745 Dividend
Feb 15, 2022	65.30	65.50	60.98	64.23	63.95	213,726
Feb 14, 2022	63.90	64.68	63.34	64.68	64.40	319,108
Feb 11, 2022	65.60	66.00	64.33	64.59	64.31	406,267
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7674-0.0000(-0.00%)

CRUDE OIL99.93+0.43(+0.43%)

BTC-CAD25,928.02-638.61(-2.40%)

Microsoft Corporation (MSFT34.SA)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7674
-0.0000(-0.00%)

CRUDE OIL
99.93
+0.43(+0.43%)

BTC-CAD
25,928.02
-638.61(-2.40%)