Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202361.1761.5060.5961.3061.30336,681
Mar 23, 202360.1161.6960.1161.0161.01485,094
Mar 22, 202359.9861.0659.5059.5059.50399,189
Mar 21, 202359.6060.1558.8259.6359.63266,464
Mar 20, 202360.9961.0358.9259.2359.23425,816
Mar 17, 202360.4962.1760.4961.3361.33412,309
Mar 16, 202358.4160.7658.0260.0860.08368,327
Mar 15, 202356.8058.7956.6258.4158.41539,361
Mar 14, 202355.9656.9855.6856.9156.91305,607
Mar 13, 202354.3256.3353.8755.9655.96496,565
Mar 10, 202354.5055.5053.5253.8453.84386,982
Mar 09, 202354.2555.5653.9554.5054.50261,225
Mar 08, 202354.9954.9953.5054.2654.26252,505
Mar 07, 202355.2355.7654.7555.0655.06179,252
Mar 06, 202355.4255.9755.1355.1355.13193,321
Mar 03, 202354.2555.4054.2555.4055.40406,531
Mar 02, 202353.3554.5352.8954.2554.25366,798
Mar 01, 202354.5754.5953.1053.1053.10389,536
Feb 28, 202354.0654.7453.9054.0654.06463,369
Feb 27, 202354.0954.7253.9553.9953.99419,215
Feb 24, 202354.2554.4253.6753.8053.80198,916
Feb 23, 202354.2354.7653.5454.2554.25166,882
Feb 22, 202354.9454.9453.9254.0054.00339,668
Feb 17, 202356.8056.8055.1055.2155.21338,992
Feb 16, 202358.4958.7056.9656.9656.96270,016
Feb 15, 202358.5859.0857.8958.1458.14126,490
Feb 14, 202358.5159.2357.8559.1059.10300,472
Feb 13, 202357.7559.2557.6058.5158.51372,024
Feb 10, 202357.0257.7756.7757.2057.20295,913
Feb 09, 202358.4359.7557.6857.9857.98400,558
Feb 08, 202358.2259.8557.6057.6057.60504,993
Feb 07, 202355.7958.1655.6557.9357.93845,520
Feb 06, 202355.1455.9254.8155.0155.01349,659
Feb 03, 202355.3356.3654.9055.1455.14675,381
Feb 02, 202353.0955.5252.6555.2755.27399,214
Feb 01, 202352.2053.6151.9352.9052.90719,195
Jan 31, 202351.9052.2551.5052.2052.20144,066
Jan 30, 202352.0652.3951.4252.0252.02249,141
Jan 27, 202352.1553.6052.0952.8952.89348,577
Jan 26, 202351.2052.2351.1752.0252.02456,478
Jan 25, 202350.2751.3849.1850.7150.71826,941
Jan 24, 202352.3453.6051.4953.6053.60381,555
Jan 23, 202352.2252.9851.9952.3452.34237,660
Jan 20, 202350.1752.2350.1752.2352.23343,778
Jan 19, 202350.8550.9150.1350.1550.15219,645
Jan 18, 202350.8951.6050.4150.9450.94287,059
Jan 17, 202350.5051.3950.3550.8950.89339,991
Jan 16, 202351.0051.1550.5250.6550.6533,046
Jan 13, 202350.7851.0049.9151.0051.00198,176
Jan 12, 202350.4551.2750.0150.4450.44660,028
Jan 11, 202349.9050.7549.8350.4550.45415,722
Jan 10, 202349.5550.4049.3049.6049.60319,025
Jan 09, 202349.3850.9549.3849.5549.55288,741
Jan 06, 202349.4549.6548.4248.9948.99532,205
Jan 05, 202351.5551.5549.4249.4249.42800,398
Jan 04, 202352.8453.1851.2551.5751.57837,028
Jan 03, 202353.7554.8953.5154.3354.33297,783
Jan 02, 202353.3453.3752.6853.2053.2028,758
Dec 29, 202251.2553.3450.9753.3453.34227,091
Dec 28, 202252.5052.6051.3051.3051.3087,229
Dec 27, 202252.5052.7251.8452.1052.10374,472
Dec 26, 202251.1752.0049.2550.5050.50114,812
Dec 23, 202251.5051.7050.1051.1751.17240,174
Dec 22, 202252.4052.8050.5151.3551.35483,832
Dec 21, 202252.7253.2052.1052.7452.74139,666
Dec 20, 202253.1853.1851.7352.4052.40315,853
Dec 19, 202254.5054.5352.6454.0054.00155,137
Dec 16, 202254.9054.9053.4754.1054.10233,113
Dec 15, 202256.1256.5154.6654.9754.97358,017
Dec 14, 202256.8858.1056.4156.5156.51642,175
Dec 13, 202256.1757.9955.7756.8656.86574,572
Dec 12, 202254.8156.0453.9855.5055.50176,631
Dec 09, 202254.3554.4653.2653.5753.57353,384
Dec 08, 202253.1053.9452.7453.4653.46121,389
Dec 07, 202252.8553.5052.6853.0453.04398,089
Dec 06, 202254.6555.0553.4653.5253.52203,080
Dec 05, 202255.1655.7354.5454.8054.80364,680
Dec 02, 202254.7855.6253.8055.1655.16408,534
Dec 01, 202254.9255.4554.2755.0655.06483,611
Nov 30, 202253.0054.8952.5954.8954.89627,775
Nov 29, 202253.7053.7052.4952.9652.96252,214
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 14, 202254.0054.2453.1553.9053.90362,840
Nov 11, 202254.5555.1553.3454.4854.48644,575
Nov 10, 202249.5754.5049.5754.0854.08676,207
Nov 09, 202249.1249.2748.3748.5348.53305,249
Nov 08, 202249.5049.7948.6549.1249.12432,941
Nov 07, 202247.1349.2146.5949.2149.21442,664
Nov 04, 202245.5846.5044.9846.5046.50318,270
Nov 03, 202247.1047.5045.8145.8645.86424,843
Nov 01, 202250.3550.8048.4248.8848.88557,280
Oct 31, 202251.9252.1249.8949.8949.89451,394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...