Canada markets close in 1 hour 40 minutes

Microsoft Corporation (MSFT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
52.97-0.88 (-1.63%)
At close: 05:05PM BRST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202253.7053.7052.4952.9752.97175,439
Nov 28, 202255.2355.3153.8153.8553.85166,275
Nov 25, 202254.8055.8554.7955.7455.74193,890
Nov 24, 202255.1255.6954.8054.8054.8011,380
Nov 23, 202254.8955.6754.8955.1455.14285,684
Nov 22, 202253.5654.8253.5254.4654.46234,577
Nov 21, 202253.4954.3153.0053.5653.56210,785
Nov 18, 202254.1054.6753.1553.8953.89435,154
Nov 17, 202254.3455.1954.0954.2754.27322,419
Nov 16, 202253.7254.5852.0054.3454.34141,133
Nov 16, 20220.146498 Dividend
Nov 14, 202254.0054.2453.1553.9053.75362,840
Nov 11, 202254.5555.1553.3454.4854.33644,575
Nov 10, 202249.5754.5049.5754.0853.93676,207
Nov 09, 202249.1249.2748.3748.5348.40305,249
Nov 08, 202249.5049.7948.6549.1248.99432,941
Nov 07, 202247.1349.2146.5949.2149.08442,664
Nov 04, 202245.5846.5044.9846.5046.37318,270
Nov 03, 202247.1047.5045.8145.8645.74424,843
Nov 01, 202250.3550.8048.4248.8848.75557,280
Oct 31, 202251.9252.1249.8949.8949.75451,394
Oct 28, 202250.0552.4950.0552.0851.94535,621
Oct 27, 202251.5951.9549.7449.9549.81397,312
Oct 26, 202251.7752.8950.9751.9051.76712,607
Oct 25, 202255.0155.5554.6554.8754.72301,064
Oct 24, 202253.3054.5653.0554.4754.32328,644
Oct 21, 202251.4552.2250.8752.1652.02268,125
Oct 20, 202251.7552.3751.0051.4551.31108,413
Oct 19, 202252.2752.5551.6151.7551.61191,608
Oct 18, 202253.3653.5551.8752.2852.14284,681
Oct 17, 202251.3152.5051.2552.2952.15239,057
Oct 14, 202251.4952.1650.6950.8850.74523,699
Oct 13, 202248.8151.8248.6851.4851.34438,862
Oct 11, 202249.6749.7648.8449.2849.15450,271
Oct 10, 202250.3050.7549.2249.5849.45539,923
Oct 07, 202253.1053.1050.7650.8250.68266,056
Oct 06, 202253.9854.2053.4153.4653.31455,981
Oct 05, 202253.2854.0053.2253.7153.56195,130
Oct 04, 202252.0053.8752.0053.5053.35225,010
Oct 03, 202251.8252.0950.9451.8251.68377,944
Sept 30, 202253.6054.2552.3552.5152.37399,983
Sept 29, 202253.6353.9652.8153.2953.15341,383
Sept 28, 202253.0653.9352.3453.7253.57454,326
Sept 27, 202252.6253.0652.4953.0652.92158,182
Sept 26, 202252.7053.8352.4753.6753.52162,591
Sept 23, 202251.6052.6051.5351.8951.75596,962
Sept 22, 202251.5352.0251.2251.5051.36440,275
Sept 21, 202252.2853.1351.6251.8551.71678,357
Sept 20, 202252.6352.7051.5551.9551.81206,899
Sept 19, 202253.4553.6451.8552.6252.48212,909
Sept 16, 202253.6053.8353.2153.6253.47274,569
Sept 15, 202254.5054.6153.3153.4953.34286,175
Sept 14, 202254.5154.8653.9754.3554.20302,504
Sept 13, 202256.0756.2354.3854.5154.36255,671
Sept 12, 202256.9157.1456.4156.6556.50217,499
Sept 09, 202256.4957.1056.1556.9556.80266,724
Sept 08, 202255.6956.6455.4456.4056.25337,208
Sept 06, 202255.4556.0355.0155.1154.96220,484
Sept 05, 202255.6656.3354.8954.8954.7415,256
Sept 02, 202256.4457.1755.0355.6655.511,249,621
Sept 01, 202256.3356.6455.5456.4356.28247,433
Aug 31, 202256.9157.6456.5556.5556.40315,761
Aug 30, 202255.5556.2855.1855.7955.64330,747
Aug 29, 202256.1056.4355.3755.7255.57182,707
Aug 26, 202259.2359.4156.8256.9456.79187,086
Aug 25, 202259.4059.4658.6659.2359.0798,542
Aug 24, 202258.8859.5058.5158.7658.60104,039
Aug 23, 202259.4859.5058.3258.6058.44126,674
Aug 22, 202260.7560.8659.5959.6659.50380,502
Aug 19, 202262.1062.6561.4061.8761.70232,101
Aug 18, 202262.6863.1162.2762.5662.3996,423
Aug 17, 202262.7163.8562.2762.9862.8161,170
Aug 17, 20220.13337 Dividend
Aug 16, 202262.2163.5362.1162.8162.5158,368
Aug 15, 202261.8462.8261.5762.0961.79139,391
Aug 12, 202261.5861.9261.0861.6061.3083,296
Aug 11, 202261.1962.0561.0161.5861.28185,943
Aug 10, 202260.8561.3760.3961.0860.78146,294
Aug 09, 202259.4160.5559.1060.2259.93151,694
Aug 08, 202260.7160.9959.5359.8059.51112,525
Aug 05, 202261.5361.8060.5360.7060.41142,371
Aug 04, 202262.1262.1261.1261.5161.2196,066
Aug 03, 202260.7762.5260.7762.4662.16196,671
Aug 02, 202259.9060.6559.4960.2659.97144,067
Aug 01, 202260.1860.3159.7559.9559.66250,316
Jul 29, 202259.7460.7859.6360.5760.2891,508
Jul 28, 202258.3860.0757.9659.7459.45250,419
Jul 27, 202257.8158.9757.3858.6858.40695,917
Jul 26, 202257.8559.5055.7155.7955.52252,377
Jul 25, 202259.5459.5457.5057.7057.42249,950
Jul 22, 202260.5260.5258.9459.4559.16113,309
Jul 21, 202259.5960.7258.7260.7260.43118,864
Jul 20, 202258.4559.9158.1559.9059.61116,222
Jul 19, 202257.6758.4856.8458.4558.17230,119
Jul 18, 202257.7158.3057.1757.1756.89531,933
Jul 15, 202257.4658.8857.3657.4057.12205,132
Jul 14, 202256.6657.7556.0457.3557.07197,602
Jul 13, 202256.3856.9955.8456.6556.38312,408
Jul 12, 202259.4160.0757.1157.3757.09262,664
Jul 11, 202259.0159.4658.4158.9758.68219,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...