Microsoft Corporation (MSFT34.SA)
SĂŁo Paulo - SĂŁo Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 07:05PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 68.66 | 68.78 | 67.30 | 67.69 | 67.69 | 563,495 |
| Jan. 20, 2022 | 69.51 | 70.40 | 68.40 | 68.68 | 68.68 | 519,415 |
| Jan. 19, 2022 | 70.35 | 71.63 | 69.05 | 69.41 | 69.41 | 590,340 |
| Jan. 18, 2022 | 70.50 | 71.36 | 69.01 | 70.15 | 70.15 | 340,117 |
| Jan. 17, 2022 | 71.50 | 71.62 | 70.59 | 71.10 | 71.10 | 28,961 |
| Jan. 14, 2022 | 70.00 | 71.70 | 69.51 | 71.70 | 71.70 | 506,564 |
| Jan. 13, 2022 | 73.46 | 74.02 | 70.16 | 70.68 | 70.68 | 514,280 |
| Jan. 12, 2022 | 73.49 | 74.87 | 73.07 | 73.45 | 73.45 | 176,925 |
| Jan. 11, 2022 | 74.50 | 74.50 | 72.67 | 73.24 | 73.24 | 337,744 |
| Jan. 10, 2022 | 72.98 | 74.20 | 72.01 | 74.20 | 74.20 | 426,049 |
| Jan. 07, 2022 | 74.44 | 74.85 | 73.10 | 74.06 | 74.06 | 191,548 |
| Jan. 06, 2022 | 74.90 | 75.77 | 73.10 | 74.43 | 74.43 | 331,092 |
| Jan. 05, 2022 | 78.30 | 78.30 | 75.20 | 75.20 | 75.20 | 431,365 |
| Jan. 04, 2022 | 79.05 | 79.80 | 77.25 | 78.34 | 78.34 | 327,678 |
| Jan. 03, 2022 | 78.80 | 79.40 | 77.50 | 78.92 | 78.92 | 359,955 |
| Dec. 30, 2021 | 80.87 | 80.87 | 78.52 | 78.52 | 78.52 | 493,564 |
| Dec. 29, 2021 | 80.47 | 81.61 | 80.19 | 81.61 | 81.61 | 505,614 |
| Dec. 28, 2021 | 80.75 | 81.25 | 79.95 | 80.30 | 80.30 | 175,476 |
| Dec. 27, 2021 | 79.60 | 80.49 | 79.00 | 80.49 | 80.49 | 144,349 |
| Dec. 23, 2021 | 78.30 | 80.09 | 78.30 | 79.60 | 79.60 | 215,612 |
| Dec. 22, 2021 | 78.19 | 78.92 | 77.71 | 78.09 | 78.09 | 183,507 |
| Dec. 21, 2021 | 76.80 | 78.38 | 76.46 | 78.24 | 78.24 | 311,633 |
| Dec. 20, 2021 | 76.05 | 76.70 | 75.51 | 76.60 | 76.60 | 284,894 |
| Dec. 17, 2021 | 76.60 | 76.96 | 75.22 | 76.58 | 76.58 | 237,878 |
| Dec. 16, 2021 | 79.40 | 80.00 | 76.53 | 77.26 | 77.26 | 660,158 |
| Dec. 15, 2021 | 77.73 | 79.30 | 77.45 | 79.10 | 79.10 | 245,020 |
| Dec. 14, 2021 | 79.69 | 79.69 | 76.59 | 77.73 | 77.73 | 571,088 |
| Dec. 13, 2021 | 80.29 | 80.91 | 79.82 | 80.73 | 80.73 | 203,806 |
| Dec. 10, 2021 | 77.79 | 80.27 | 77.28 | 80.27 | 80.27 | 363,263 |
| Dec. 09, 2021 | 77.18 | 78.06 | 76.89 | 77.83 | 77.83 | 123,713 |
| Dec. 08, 2021 | 78.37 | 78.66 | 76.42 | 77.18 | 77.18 | 234,544 |
| Dec. 07, 2021 | 77.98 | 79.04 | 77.64 | 78.25 | 78.25 | 251,275 |
| Dec. 06, 2021 | 76.50 | 77.60 | 75.72 | 77.60 | 77.60 | 321,097 |
| Dec. 03, 2021 | 77.96 | 78.07 | 74.95 | 76.15 | 76.15 | 500,108 |
| Dec. 02, 2021 | 78.05 | 78.20 | 76.93 | 77.96 | 77.96 | 449,297 |
| Dec. 01, 2021 | 78.90 | 79.83 | 78.13 | 78.55 | 78.55 | 386,797 |
| Nov. 30, 2021 | 78.75 | 78.75 | 77.30 | 77.30 | 77.30 | 204,048 |
| Nov. 29, 2021 | 77.30 | 79.51 | 77.30 | 79.09 | 79.09 | 250,147 |
| Nov. 26, 2021 | 78.60 | 78.71 | 75.36 | 76.91 | 76.91 | 236,091 |
| Nov. 25, 2021 | 79.00 | 79.56 | 78.55 | 79.47 | 79.47 | 53,254 |
| Nov. 24, 2021 | 78.70 | 79.00 | 77.83 | 79.00 | 79.00 | 259,035 |
| Nov. 23, 2021 | 79.56 | 79.73 | 78.12 | 78.12 | 78.12 | 327,700 |
| Nov. 22, 2021 | 80.50 | 81.44 | 79.50 | 79.56 | 79.56 | 183,188 |
| Nov. 19, 2021 | 79.36 | 80.28 | 78.91 | 80.27 | 80.27 | 333,941 |
| Nov. 18, 2021 | 78.10 | 79.32 | 78.01 | 78.95 | 78.95 | 147,441 |
| Nov. 17, 2021 | 77.57 | 78.59 | 77.20 | 78.00 | 78.00 | 103,651 |
| Nov. 17, 2021 | 0.135821 Dividend | |||||
| Nov. 16, 2021 | 76.74 | 78.30 | 76.11 | 78.09 | 77.95 | 147,584 |
| Nov. 12, 2021 | 75.17 | 76.74 | 75.03 | 76.74 | 76.61 | 153,234 |
| Nov. 11, 2021 | 75.09 | 75.55 | 70.59 | 75.17 | 75.04 | 254,746 |
| Nov. 10, 2021 | 76.50 | 76.50 | 75.16 | 76.16 | 76.03 | 288,373 |
| Nov. 09, 2021 | 77.80 | 77.80 | 76.32 | 76.64 | 76.51 | 318,569 |
| Nov. 08, 2021 | 78.00 | 78.72 | 77.26 | 77.98 | 77.84 | 117,571 |
| Nov. 05, 2021 | 78.70 | 78.70 | 76.87 | 77.63 | 77.49 | 219,390 |
| Nov. 04, 2021 | 78.08 | 78.88 | 76.97 | 78.88 | 78.74 | 162,367 |
| Nov. 03, 2021 | 78.82 | 79.20 | 77.39 | 77.89 | 77.75 | 1,454,769 |
| Nov. 01, 2021 | 78.20 | 78.20 | 77.12 | 78.00 | 77.86 | 221,637 |
| Oct. 29, 2021 | 76.40 | 78.20 | 75.82 | 78.20 | 78.06 | 336,143 |
| Oct. 28, 2021 | 75.80 | 76.08 | 74.92 | 76.04 | 75.91 | 202,714 |
| Oct. 27, 2021 | 72.85 | 75.78 | 72.85 | 75.09 | 74.96 | 433,999 |
| Oct. 26, 2021 | 71.80 | 72.64 | 71.67 | 72.08 | 71.95 | 193,612 |
| Oct. 25, 2021 | 72.50 | 72.50 | 70.40 | 71.32 | 71.20 | 131,764 |
| Oct. 22, 2021 | 74.23 | 74.23 | 72.51 | 72.61 | 72.48 | 249,135 |
| Oct. 21, 2021 | 72.04 | 73.50 | 71.84 | 73.50 | 73.37 | 184,253 |
| Oct. 20, 2021 | 71.96 | 71.96 | 70.61 | 71.01 | 70.89 | 71,923 |
| Oct. 19, 2021 | 71.50 | 72.07 | 71.03 | 72.07 | 71.94 | 103,480 |
| Oct. 18, 2021 | 69.41 | 70.82 | 69.41 | 70.82 | 70.70 | 144,367 |
| Oct. 15, 2021 | 69.39 | 69.44 | 68.13 | 69.22 | 69.10 | 115,252 |
| Oct. 14, 2021 | 68.10 | 69.78 | 68.10 | 69.78 | 69.66 | 142,865 |
| Oct. 13, 2021 | 67.98 | 68.55 | 67.65 | 68.33 | 68.21 | 326,102 |
| Oct. 11, 2021 | 67.40 | 68.51 | 67.08 | 68.10 | 67.98 | 124,380 |
| Oct. 08, 2021 | 67.90 | 68.24 | 67.37 | 68.00 | 67.88 | 569,089 |
| Oct. 07, 2021 | 67.50 | 68.18 | 67.50 | 67.98 | 67.86 | 189,552 |
| Oct. 06, 2021 | 65.75 | 67.08 | 65.52 | 67.08 | 66.96 | 179,408 |
| Oct. 05, 2021 | 64.10 | 66.16 | 64.10 | 66.15 | 66.03 | 318,427 |
| Oct. 04, 2021 | 64.79 | 64.86 | 63.43 | 63.94 | 63.83 | 236,194 |
| Oct. 01, 2021 | 64.00 | 64.88 | 63.20 | 63.48 | 63.37 | 341,060 |
| Sep. 30, 2021 | 64.36 | 65.32 | 64.06 | 64.29 | 64.18 | 315,671 |
| Sep. 29, 2021 | 64.20 | 65.00 | 63.80 | 64.53 | 64.42 | 203,074 |
| Sep. 28, 2021 | 65.50 | 65.50 | 64.10 | 64.10 | 63.99 | 245,222 |
| Sep. 27, 2021 | 66.70 | 66.70 | 65.29 | 66.16 | 66.04 | 95,512 |
| Sep. 24, 2021 | 66.40 | 66.89 | 66.14 | 66.89 | 66.77 | 124,539 |
| Sep. 23, 2021 | 65.90 | 66.49 | 65.70 | 66.49 | 66.37 | 120,740 |
| Sep. 22, 2021 | 65.00 | 66.25 | 64.88 | 65.73 | 65.62 | 395,007 |
| Sep. 21, 2021 | 65.70 | 65.84 | 64.70 | 64.83 | 64.72 | 201,978 |
| Sep. 20, 2021 | 65.89 | 66.10 | 64.80 | 65.08 | 64.97 | 188,588 |
| Sep. 17, 2021 | 67.20 | 67.63 | 65.91 | 65.99 | 65.88 | 160,997 |
| Sep. 16, 2021 | 66.26 | 67.08 | 65.93 | 67.08 | 66.96 | 169,830 |
| Sep. 15, 2021 | 66.30 | 66.97 | 66.15 | 66.76 | 66.64 | 266,388 |
| Sep. 14, 2021 | 64.65 | 65.97 | 64.65 | 65.97 | 65.86 | 130,861 |
| Sep. 13, 2021 | 64.88 | 64.88 | 63.85 | 64.65 | 64.54 | 147,015 |
| Sep. 10, 2021 | 64.66 | 65.69 | 64.35 | 64.97 | 64.86 | 156,399 |
| Sep. 09, 2021 | 66.51 | 66.54 | 64.44 | 64.64 | 64.53 | 176,361 |
| Sep. 08, 2021 | 65.20 | 66.37 | 64.97 | 66.37 | 66.25 | 180,105 |
| Sep. 06, 2021 | 65.50 | 65.98 | 64.82 | 65.00 | 64.89 | 20,168 |
| Sep. 03, 2021 | 65.04 | 65.33 | 64.74 | 65.00 | 64.89 | 200,269 |
| Sep. 02, 2021 | 65.59 | 65.60 | 64.54 | 64.92 | 64.81 | 82,273 |
| Sep. 01, 2021 | 65.25 | 65.60 | 64.92 | 65.46 | 65.35 | 108,748 |
| Aug. 31, 2021 | 65.52 | 65.77 | 64.57 | 65.36 | 65.25 | 79,465 |
| Aug. 30, 2021 | 65.13 | 66.06 | 65.13 | 65.83 | 65.72 | 146,454 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
