Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.000.000.0058.7258.72-
Jul 04, 202257.3357.5056.0556.2956.2936,502
Jul 01, 202256.4657.5756.4157.1257.12208,966
Jun 30, 202256.1356.5255.1955.8255.82139,251
Jun 29, 202255.8957.1755.5056.1456.14305,118
Jun 28, 202257.6057.8456.2356.2456.24263,072
Jun 27, 202258.2658.7757.4357.5657.56225,044
Jun 24, 202256.9058.5956.8158.2558.25537,793
Jun 23, 202254.5556.4854.5556.2356.23693,473
Jun 22, 202253.7355.0553.4554.4054.40136,495
Jun 21, 202253.8455.0053.5854.3054.30193,035
Jun 20, 202252.9853.8952.3352.7052.7036,440
Jun 17, 202252.5053.5052.1152.9852.98158,594
Jun 15, 202252.5153.5152.5152.6852.68309,823
Jun 14, 202252.0053.7951.5552.5052.50357,389
Jun 13, 202252.1052.9651.3351.4951.49324,379
Jun 10, 202253.5754.0752.5552.5552.55355,474
Jun 09, 202254.5555.5854.3454.3454.34179,088
Jun 08, 202255.3855.4054.7454.9454.94370,950
Jun 07, 202254.1155.6553.8855.2555.25367,447
Jun 06, 202254.0154.7353.4154.1454.14666,619
Jun 03, 202254.4354.4453.5253.5353.53214,981
Jun 02, 202254.7254.9852.3854.4954.49450,904
Jun 01, 202253.9654.9853.9354.4654.46393,109
May 31, 202253.8054.3452.8454.0754.07173,965
May 30, 202253.9753.9953.2153.5953.5936,579
May 27, 202253.0053.9553.0053.8453.84211,457
May 26, 202252.8953.1052.5152.7752.77218,121
May 25, 202251.9353.0751.7252.5052.50236,734
May 24, 202251.7552.3550.7251.9251.92265,025
May 23, 202251.0152.2450.8452.2252.22404,007
May 20, 202252.7852.7850.0251.0151.01668,243
May 19, 202251.9352.7851.3551.9151.91303,522
May 18, 202254.1154.7252.7252.9652.96112,578
May 18, 20220.12873 Dividend
May 17, 202254.6654.9854.2354.6054.4797,598
May 16, 202254.5454.5454.5454.5454.41-
May 13, 202256.2356.2354.4054.5454.41207,551
May 12, 202255.5855.6853.4654.3854.25343,215
May 11, 202257.1957.6455.5755.9055.77201,578
May 10, 202257.8058.5457.0357.3857.24329,036
May 09, 202257.5058.1456.4656.4656.33176,503
May 06, 202258.0358.7057.4257.8057.66243,623
May 05, 202259.4459.4957.4657.7757.63133,729
May 04, 202258.2259.4457.6659.4459.30172,010
May 03, 202260.3460.3458.0158.0557.91342,419
May 02, 202257.6160.3657.6160.3660.22459,529
Apr 29, 202258.8059.1957.3657.3657.22260,338
Apr 28, 202259.5160.1758.8159.5859.44363,688
Apr 27, 202258.4760.4458.2758.5158.37791,349
Apr 26, 202257.1257.4655.3355.3355.20302,288
Apr 25, 202254.4657.1254.4656.7656.63353,398
Apr 22, 202255.1955.5654.7754.7754.64223,015
Apr 20, 202255.8956.1554.9555.2155.08195,505
Apr 19, 202254.4955.7054.0855.4355.30167,394
Apr 18, 202254.6855.0554.0154.1654.03175,724
Apr 14, 202256.4456.9454.6854.6854.55139,768
Apr 13, 202254.7956.3654.7956.0655.93181,480
Apr 12, 202255.7556.2354.7154.7754.64300,603
Apr 11, 202257.5057.5055.5055.5055.37479,094
Apr 08, 202259.7059.7058.0758.0757.93230,879
Apr 07, 202258.5959.9758.4059.4859.34275,891
Apr 06, 202259.7360.0058.2158.6158.47388,805
Apr 05, 202260.4560.8960.0560.0559.91190,038
Apr 04, 202260.0160.4959.4760.1960.05156,020
Apr 01, 202260.5060.8159.5359.6459.50258,428
Mar 31, 202262.7862.7861.2061.3561.21236,326
Mar 30, 202261.9862.9061.6162.3162.1695,045
Mar 29, 202262.9662.9661.0062.3962.24235,315
Mar 28, 202260.2562.0760.2561.4961.35264,893
Mar 25, 202261.2661.2659.2659.6359.49227,065
Mar 24, 202260.3661.2659.4161.2661.12433,927
Mar 23, 202261.8261.8260.1260.1259.98258,831
Mar 22, 202261.0962.8861.0862.6162.46211,435
Mar 21, 202262.5262.5261.0261.0260.88233,911
Mar 18, 202261.5662.8761.5662.5262.37378,938
Mar 17, 202262.2462.6860.9661.5061.35286,864
Mar 16, 202261.9562.4760.7062.1461.99434,725
Mar 15, 202259.2961.8759.2961.5261.37325,434
Mar 14, 202258.9760.2258.8559.0358.89372,765
Mar 11, 202260.3360.4758.8958.8958.75399,899
Mar 10, 202259.4960.1659.0859.5959.45370,977
Mar 09, 202259.1160.4858.6160.4860.34637,695
Mar 08, 202259.1059.7357.3158.0857.94424,154
Mar 07, 202260.3460.8758.9959.7659.62537,341
Mar 04, 202261.5162.7460.7460.7460.60472,733
Mar 03, 202263.3963.6661.5661.5861.43395,180
Mar 02, 202263.7064.7063.5963.5963.44522,128
Feb 25, 202262.9563.8762.4563.4763.32497,422
Feb 24, 202257.0163.0157.0063.0162.86682,364
Feb 23, 202260.6060.8858.3058.3058.16634,987
Feb 22, 202260.5861.3060.0460.2360.09854,192
Feb 21, 202261.6061.6059.6159.6759.5375,329
Feb 18, 202262.9062.9061.2361.6061.45564,483
Feb 17, 202264.0064.0062.4262.4262.27344,817
Feb 16, 202264.3064.7163.1064.0563.90113,305
Feb 16, 20220.129745 Dividend
Feb 15, 202265.3065.5060.9864.2363.95213,726
Feb 14, 202263.9064.6863.3464.6864.40319,108
Feb 11, 202265.6066.0064.3364.5964.31406,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...