Microsoft Corporation (MSFT34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:11PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.42 | 88.44 | 86.52 | 86.52 | 86.52 | 243,589 |
| 25 Apr 2024 | 86.00 | 90.05 | 83.63 | 90.05 | 90.05 | 328,891 |
| 24 Apr 2024 | 87.82 | 88.50 | 87.39 | 87.45 | 87.45 | 64,422 |
| 23 Apr 2024 | 87.32 | 87.55 | 86.78 | 87.29 | 87.29 | 75,192 |
| 22 Apr 2024 | 86.55 | 87.38 | 85.60 | 86.60 | 86.60 | 181,685 |
| 19 Apr 2024 | 88.65 | 88.65 | 86.10 | 86.37 | 86.37 | 125,985 |
| 18 Apr 2024 | 90.34 | 90.34 | 88.35 | 88.51 | 88.51 | 87,296 |
| 17 Apr 2024 | 91.47 | 91.47 | 89.66 | 90.34 | 90.34 | 108,307 |
| 16 Apr 2024 | 89.48 | 91.57 | 89.48 | 91.20 | 91.20 | 147,509 |
| 15 Apr 2024 | 91.20 | 92.10 | 89.27 | 89.31 | 89.31 | 80,036 |
| 12 Apr 2024 | 90.80 | 90.89 | 89.79 | 89.83 | 89.83 | 65,084 |
| 11 Apr 2024 | 89.90 | 91.04 | 89.55 | 90.55 | 90.55 | 132,904 |
| 10 Apr 2024 | 88.92 | 89.74 | 88.57 | 89.74 | 89.74 | 54,065 |
| 09 Apr 2024 | 89.10 | 89.24 | 88.02 | 89.06 | 89.06 | 127,841 |
| 08 Apr 2024 | 89.97 | 89.97 | 88.70 | 89.26 | 89.26 | 58,581 |
| 05 Apr 2024 | 88.47 | 89.97 | 88.00 | 89.95 | 89.95 | 85,069 |
| 04 Apr 2024 | 89.05 | 89.53 | 88.06 | 88.27 | 88.27 | 129,969 |
| 03 Apr 2024 | 89.00 | 89.56 | 88.27 | 88.37 | 88.37 | 64,548 |
| 02 Apr 2024 | 88.80 | 89.08 | 87.82 | 88.83 | 88.83 | 94,299 |
| 01 Apr 2024 | 88.68 | 89.85 | 88.59 | 89.50 | 89.50 | 103,632 |
| 28 Mar 2024 | 88.00 | 88.10 | 87.27 | 87.65 | 87.65 | 84,426 |
| 27 Mar 2024 | 87.85 | 88.24 | 86.93 | 87.70 | 87.70 | 113,962 |
| 26 Mar 2024 | 88.04 | 88.40 | 87.60 | 87.60 | 87.60 | 70,101 |
| 25 Mar 2024 | 88.85 | 88.98 | 87.49 | 87.63 | 87.63 | 40,228 |
| 22 Mar 2024 | 89.30 | 89.54 | 88.57 | 89.40 | 89.40 | 47,668 |
| 21 Mar 2024 | 88.80 | 89.41 | 88.68 | 89.30 | 89.30 | 51,344 |
| 20 Mar 2024 | 88.00 | 88.47 | 87.73 | 88.29 | 88.29 | 93,965 |
| 19 Mar 2024 | 87.40 | 88.36 | 87.04 | 88.20 | 88.20 | 65,163 |
| 18 Mar 2024 | 85.85 | 87.91 | 85.76 | 87.37 | 87.37 | 1,082,685 |
| 15 Mar 2024 | 88.87 | 89.04 | 85.95 | 86.45 | 86.45 | 297,882 |
| 14 Mar 2024 | 86.50 | 88.88 | 86.34 | 88.70 | 88.70 | 146,557 |
| 13 Mar 2024 | 86.68 | 86.96 | 85.50 | 86.12 | 86.12 | 86,046 |
| 12 Mar 2024 | 84.15 | 86.80 | 84.15 | 86.11 | 86.11 | 170,319 |
| 11 Mar 2024 | 84.15 | 84.15 | 83.20 | 83.80 | 83.80 | 51,822 |
| 08 Mar 2024 | 83.79 | 85.08 | 83.79 | 84.50 | 84.50 | 236,935 |
| 07 Mar 2024 | 83.01 | 84.19 | 82.76 | 83.59 | 83.59 | 84,637 |
| 06 Mar 2024 | 83.50 | 83.65 | 81.94 | 82.60 | 82.60 | 67,892 |
| 05 Mar 2024 | 85.41 | 85.41 | 82.70 | 83.00 | 83.00 | 92,147 |
| 04 Mar 2024 | 86.03 | 86.03 | 85.00 | 85.60 | 85.60 | 233,592 |
| 01 Mar 2024 | 85.37 | 85.96 | 84.94 | 85.94 | 85.94 | 96,099 |
| 29 Feb 2024 | 84.40 | 85.30 | 84.20 | 85.30 | 85.30 | 44,300 |
| 28 Feb 2024 | 84.01 | 84.53 | 83.76 | 84.24 | 84.24 | 78,404 |
| 27 Feb 2024 | 84.32 | 84.41 | 83.10 | 83.93 | 83.93 | 204,039 |
| 26 Feb 2024 | 85.15 | 85.59 | 84.31 | 84.31 | 84.31 | 76,472 |
| 23 Feb 2024 | 85.41 | 86.34 | 84.91 | 85.15 | 85.15 | 82,401 |
| 22 Feb 2024 | 84.09 | 85.41 | 84.09 | 85.41 | 85.41 | 93,777 |
| 21 Feb 2024 | 82.15 | 82.72 | 81.53 | 82.35 | 82.35 | 74,620 |
| 20 Feb 2024 | 83.20 | 83.41 | 81.02 | 82.89 | 82.89 | 206,629 |
| 19 Feb 2024 | 83.88 | 85.01 | 83.52 | 84.44 | 84.44 | 34,732 |
| 16 Feb 2024 | 84.51 | 84.69 | 83.49 | 83.49 | 83.49 | 111,676 |
| 15 Feb 2024 | 85.71 | 85.71 | 83.73 | 84.00 | 84.00 | 88,560 |
| 14 Feb 2024 | 84.00 | 84.78 | 83.81 | 84.75 | 84.75 | 52,093 |
| 14 Feb 2024 | 0.106897 Dividend | |||||
| 09 Feb 2024 | 86.55 | 86.98 | 85.92 | 86.96 | 86.85 | 74,185 |
| 08 Feb 2024 | 86.00 | 86.75 | 85.56 | 85.93 | 85.82 | 126,601 |
| 07 Feb 2024 | 84.13 | 86.00 | 84.03 | 86.00 | 85.89 | 129,937 |
| 06 Feb 2024 | 84.00 | 84.54 | 83.27 | 84.00 | 83.90 | 44,228 |
| 05 Feb 2024 | 85.50 | 85.69 | 83.96 | 84.60 | 84.50 | 77,239 |
| 02 Feb 2024 | 83.39 | 85.40 | 83.29 | 85.23 | 85.13 | 123,844 |
| 01 Feb 2024 | 82.80 | 83.81 | 82.47 | 82.99 | 82.89 | 143,292 |
| 31 Jan 2024 | 83.74 | 85.20 | 82.13 | 82.42 | 82.32 | 165,751 |
| 30 Jan 2024 | 85.13 | 85.46 | 83.17 | 83.17 | 83.07 | 142,104 |
| 29 Jan 2024 | 83.02 | 84.45 | 83.02 | 84.17 | 84.07 | 70,423 |
| 26 Jan 2024 | 83.05 | 83.15 | 82.34 | 82.39 | 82.29 | 170,962 |
| 25 Jan 2024 | 83.19 | 83.50 | 82.57 | 83.28 | 83.18 | 54,918 |
| 24 Jan 2024 | 82.69 | 83.14 | 82.00 | 82.40 | 82.30 | 77,817 |
| 23 Jan 2024 | 82.12 | 82.39 | 81.69 | 82.20 | 82.10 | 52,871 |
| 22 Jan 2024 | 82.06 | 82.74 | 81.28 | 82.12 | 82.02 | 147,923 |
| 19 Jan 2024 | 81.16 | 81.81 | 80.92 | 81.81 | 81.71 | 118,478 |
| 18 Jan 2024 | 80.26 | 81.00 | 80.26 | 80.97 | 80.87 | 83,789 |
| 17 Jan 2024 | 80.00 | 80.31 | 79.31 | 79.93 | 79.83 | 147,831 |
| 16 Jan 2024 | 79.84 | 80.55 | 79.60 | 80.13 | 80.03 | 140,964 |
| 15 Jan 2024 | 78.78 | 79.44 | 78.10 | 79.44 | 79.34 | 35,292 |
| 12 Jan 2024 | 77.86 | 78.69 | 77.61 | 78.20 | 78.10 | 39,827 |
| 11 Jan 2024 | 78.20 | 79.11 | 77.39 | 77.82 | 77.72 | 86,222 |
| 10 Jan 2024 | 77.00 | 78.29 | 76.51 | 77.84 | 77.74 | 116,279 |
| 09 Jan 2024 | 75.94 | 76.81 | 75.65 | 76.61 | 76.52 | 217,939 |
| 08 Jan 2024 | 75.40 | 76.16 | 75.08 | 75.75 | 75.66 | 80,713 |
| 05 Jan 2024 | 75.45 | 75.55 | 74.57 | 75.03 | 74.94 | 181,532 |
| 04 Jan 2024 | 75.72 | 76.48 | 75.04 | 75.04 | 74.95 | 181,099 |
| 03 Jan 2024 | 75.62 | 76.46 | 75.26 | 75.71 | 75.62 | 90,517 |
| 02 Jan 2024 | 75.83 | 76.52 | 74.74 | 75.90 | 75.81 | 108,238 |
| 28 Dec 2023 | 75.71 | 76.27 | 75.45 | 75.70 | 75.61 | 213,626 |
| 27 Dec 2023 | 75.47 | 75.53 | 75.04 | 75.04 | 74.95 | 55,712 |
| 26 Dec 2023 | 75.91 | 76.01 | 75.07 | 75.16 | 75.07 | 108,716 |
| 22 Dec 2023 | 75.80 | 76.05 | 75.50 | 75.77 | 75.68 | 161,772 |
| 21 Dec 2023 | 75.88 | 76.08 | 75.26 | 76.00 | 75.91 | 88,126 |
| 20 Dec 2023 | 75.54 | 76.66 | 75.35 | 76.35 | 76.26 | 131,448 |
| 19 Dec 2023 | 75.85 | 75.93 | 75.02 | 75.85 | 75.76 | 150,585 |
| 18 Dec 2023 | 75.67 | 76.63 | 75.67 | 76.33 | 76.24 | 114,392 |
| 15 Dec 2023 | 75.30 | 76.50 | 75.06 | 76.43 | 76.34 | 181,330 |
| 14 Dec 2023 | 76.26 | 76.71 | 74.43 | 74.70 | 74.61 | 287,510 |
| 13 Dec 2023 | 77.50 | 78.10 | 76.14 | 76.26 | 76.17 | 162,118 |
| 12 Dec 2023 | 76.30 | 77.33 | 76.20 | 77.17 | 77.08 | 111,547 |
| 11 Dec 2023 | 76.65 | 76.70 | 75.68 | 76.15 | 76.06 | 109,739 |
| 08 Dec 2023 | 75.60 | 77.00 | 75.42 | 77.00 | 76.91 | 82,053 |
| 07 Dec 2023 | 74.78 | 75.93 | 74.70 | 75.60 | 75.51 | 67,622 |
| 06 Dec 2023 | 76.56 | 76.62 | 75.20 | 75.20 | 75.11 | 163,364 |
| 05 Dec 2023 | 75.70 | 77.11 | 75.58 | 76.27 | 76.18 | 71,302 |
| 04 Dec 2023 | 75.84 | 76.45 | 74.47 | 76.45 | 76.36 | 98,765 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.