STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

China's move to step up vaccination boosts hopes for a zero-COVID policy pivot

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	53.70	53.70	52.49	52.97	52.97	175,439
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 16, 2022	0.146498 Dividend
Nov 14, 2022	54.00	54.24	53.15	53.90	53.75	362,840
Nov 11, 2022	54.55	55.15	53.34	54.48	54.33	644,575
Nov 10, 2022	49.57	54.50	49.57	54.08	53.93	676,207
Nov 09, 2022	49.12	49.27	48.37	48.53	48.40	305,249
Nov 08, 2022	49.50	49.79	48.65	49.12	48.99	432,941
Nov 07, 2022	47.13	49.21	46.59	49.21	49.08	442,664
Nov 04, 2022	45.58	46.50	44.98	46.50	46.37	318,270
Nov 03, 2022	47.10	47.50	45.81	45.86	45.74	424,843
Nov 01, 2022	50.35	50.80	48.42	48.88	48.75	557,280
Oct 31, 2022	51.92	52.12	49.89	49.89	49.75	451,394
Oct 28, 2022	50.05	52.49	50.05	52.08	51.94	535,621
Oct 27, 2022	51.59	51.95	49.74	49.95	49.81	397,312
Oct 26, 2022	51.77	52.89	50.97	51.90	51.76	712,607
Oct 25, 2022	55.01	55.55	54.65	54.87	54.72	301,064
Oct 24, 2022	53.30	54.56	53.05	54.47	54.32	328,644
Oct 21, 2022	51.45	52.22	50.87	52.16	52.02	268,125
Oct 20, 2022	51.75	52.37	51.00	51.45	51.31	108,413
Oct 19, 2022	52.27	52.55	51.61	51.75	51.61	191,608
Oct 18, 2022	53.36	53.55	51.87	52.28	52.14	284,681
Oct 17, 2022	51.31	52.50	51.25	52.29	52.15	239,057
Oct 14, 2022	51.49	52.16	50.69	50.88	50.74	523,699
Oct 13, 2022	48.81	51.82	48.68	51.48	51.34	438,862
Oct 11, 2022	49.67	49.76	48.84	49.28	49.15	450,271
Oct 10, 2022	50.30	50.75	49.22	49.58	49.45	539,923
Oct 07, 2022	53.10	53.10	50.76	50.82	50.68	266,056
Oct 06, 2022	53.98	54.20	53.41	53.46	53.31	455,981
Oct 05, 2022	53.28	54.00	53.22	53.71	53.56	195,130
Oct 04, 2022	52.00	53.87	52.00	53.50	53.35	225,010
Oct 03, 2022	51.82	52.09	50.94	51.82	51.68	377,944
Sept 30, 2022	53.60	54.25	52.35	52.51	52.37	399,983
Sept 29, 2022	53.63	53.96	52.81	53.29	53.15	341,383
Sept 28, 2022	53.06	53.93	52.34	53.72	53.57	454,326
Sept 27, 2022	52.62	53.06	52.49	53.06	52.92	158,182
Sept 26, 2022	52.70	53.83	52.47	53.67	53.52	162,591
Sept 23, 2022	51.60	52.60	51.53	51.89	51.75	596,962
Sept 22, 2022	51.53	52.02	51.22	51.50	51.36	440,275
Sept 21, 2022	52.28	53.13	51.62	51.85	51.71	678,357
Sept 20, 2022	52.63	52.70	51.55	51.95	51.81	206,899
Sept 19, 2022	53.45	53.64	51.85	52.62	52.48	212,909
Sept 16, 2022	53.60	53.83	53.21	53.62	53.47	274,569
Sept 15, 2022	54.50	54.61	53.31	53.49	53.34	286,175
Sept 14, 2022	54.51	54.86	53.97	54.35	54.20	302,504
Sept 13, 2022	56.07	56.23	54.38	54.51	54.36	255,671
Sept 12, 2022	56.91	57.14	56.41	56.65	56.50	217,499
Sept 09, 2022	56.49	57.10	56.15	56.95	56.80	266,724
Sept 08, 2022	55.69	56.64	55.44	56.40	56.25	337,208
Sept 06, 2022	55.45	56.03	55.01	55.11	54.96	220,484
Sept 05, 2022	55.66	56.33	54.89	54.89	54.74	15,256
Sept 02, 2022	56.44	57.17	55.03	55.66	55.51	1,249,621
Sept 01, 2022	56.33	56.64	55.54	56.43	56.28	247,433
Aug 31, 2022	56.91	57.64	56.55	56.55	56.40	315,761
Aug 30, 2022	55.55	56.28	55.18	55.79	55.64	330,747
Aug 29, 2022	56.10	56.43	55.37	55.72	55.57	182,707
Aug 26, 2022	59.23	59.41	56.82	56.94	56.79	187,086
Aug 25, 2022	59.40	59.46	58.66	59.23	59.07	98,542
Aug 24, 2022	58.88	59.50	58.51	58.76	58.60	104,039
Aug 23, 2022	59.48	59.50	58.32	58.60	58.44	126,674
Aug 22, 2022	60.75	60.86	59.59	59.66	59.50	380,502
Aug 19, 2022	62.10	62.65	61.40	61.87	61.70	232,101
Aug 18, 2022	62.68	63.11	62.27	62.56	62.39	96,423
Aug 17, 2022	62.71	63.85	62.27	62.98	62.81	61,170
Aug 17, 2022	0.13337 Dividend
Aug 16, 2022	62.21	63.53	62.11	62.81	62.51	58,368
Aug 15, 2022	61.84	62.82	61.57	62.09	61.79	139,391
Aug 12, 2022	61.58	61.92	61.08	61.60	61.30	83,296
Aug 11, 2022	61.19	62.05	61.01	61.58	61.28	185,943
Aug 10, 2022	60.85	61.37	60.39	61.08	60.78	146,294
Aug 09, 2022	59.41	60.55	59.10	60.22	59.93	151,694
Aug 08, 2022	60.71	60.99	59.53	59.80	59.51	112,525
Aug 05, 2022	61.53	61.80	60.53	60.70	60.41	142,371
Aug 04, 2022	62.12	62.12	61.12	61.51	61.21	96,066
Aug 03, 2022	60.77	62.52	60.77	62.46	62.16	196,671
Aug 02, 2022	59.90	60.65	59.49	60.26	59.97	144,067
Aug 01, 2022	60.18	60.31	59.75	59.95	59.66	250,316
Jul 29, 2022	59.74	60.78	59.63	60.57	60.28	91,508
Jul 28, 2022	58.38	60.07	57.96	59.74	59.45	250,419
Jul 27, 2022	57.81	58.97	57.38	58.68	58.40	695,917
Jul 26, 2022	57.85	59.50	55.71	55.79	55.52	252,377
Jul 25, 2022	59.54	59.54	57.50	57.70	57.42	249,950
Jul 22, 2022	60.52	60.52	58.94	59.45	59.16	113,309
Jul 21, 2022	59.59	60.72	58.72	60.72	60.43	118,864
Jul 20, 2022	58.45	59.91	58.15	59.90	59.61	116,222
Jul 19, 2022	57.67	58.48	56.84	58.45	58.17	230,119
Jul 18, 2022	57.71	58.30	57.17	57.17	56.89	531,933
Jul 15, 2022	57.46	58.88	57.36	57.40	57.12	205,132
Jul 14, 2022	56.66	57.75	56.04	57.35	57.07	197,602
Jul 13, 2022	56.38	56.99	55.84	56.65	56.38	312,408
Jul 12, 2022	59.41	60.07	57.11	57.37	57.09	262,664
Jul 11, 2022	59.01	59.46	58.41	58.97	58.68	219,299
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,295.70+75.21(+0.37%)

S&P 5003,959.28-4.66(-0.12%)

DOW33,870.97+21.51(+0.06%)

CAD/USD0.7368-0.0045(-0.61%)

CRUDE OIL78.49+1.25(+1.62%)

BTC-CAD22,321.54+244.79(+1.11%)

STOCKS PULL BACK EVEN AS CHINA COVID CONCERNS EASE

Microsoft Corporation (MSFT34.SA)

S&P/TSX
20,295.70
+75.21(+0.37%)

S&P 500
3,959.28
-4.66(-0.12%)

DOW
33,870.97
+21.51(+0.06%)

CAD/USD
0.7368
-0.0045(-0.61%)

CRUDE OIL
78.49
+1.25(+1.62%)

BTC-CAD
22,321.54
+244.79(+1.11%)