Microsoft Corporation (MSFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
14 701 503 |
0,19%
|
481,2501
|
480,0373
|
483,6388
|
481,27
|
| 17/08/2026 |
19 993 494 |
-3,00%
|
491,70
|
478,41
|
492,66
|
480,35
|
| 14/08/2026 |
7 830 303 |
-0,37%
|
496,8341
|
493,925
|
500,01
|
495,40
|
| 13/08/2026 |
13 696 631 |
0,90%
|
495,7927
|
493,01
|
501,34
|
496,88
|
| 12/08/2026 |
12 883 221 |
-2,30%
|
500,37
|
491,52
|
501,50
|
492,43
|
| 11/08/2026 |
10 952 454 |
-0,51%
|
503,68
|
499,55
|
505,55
|
503,81
|
| 10/08/2026 |
15 608 541 |
1,08%
|
502,1247
|
500,739
|
513,726
|
506,06
|
| 07/08/2026 |
13 258 696 |
0,13%
|
497,6455
|
496,94
|
505,18
|
499,99
|
| 06/08/2026 |
17 438 387 |
2,53%
|
484,60
|
484,50
|
501,555
|
499,86
|
| 05/08/2026 |
16 284 334 |
-0,98%
|
498,48
|
485,68
|
498,99
|
487,46
|
| 04/08/2026 |
26 779 217 |
1,02%
|
475,60
|
475,60
|
499,4399
|
492,81
|
| 03/08/2026 |
38 723 347 |
4,90%
|
470,45
|
470,45
|
491,64
|
487,65
|
| 31/07/2026 |
19 480 045 |
3,03%
|
438,00
|
450,69
|
466,84
|
464,72
|
| 30/07/2026 |
62 739 197 |
15,56%
|
427,20
|
390,54
|
458,69
|
451,10
|
| 29/07/2026 |
21 561 895 |
-0,84%
|
394,18
|
388,743
|
401,25
|
390,54
|
| 28/07/2026 |
17 809 142 |
1,12%
|
394,80
|
391,30
|
400,32
|
393,35
|
| 27/07/2026 |
15 364 200 |
1,89%
|
388,47
|
387,99
|
394,20
|
389,10
|
| 24/07/2026 |
13 552 875 |
0,01%
|
385,95
|
380,65
|
389,03
|
381,70
|
| 23/07/2026 |
16 209 279 |
-2,24%
|
387,6802
|
377,40
|
391,78
|
381,58
|
| 22/07/2026 |
13 300 726 |
-1,78%
|
399,2001
|
386,97
|
401,00
|
390,34
|
| 21/07/2026 |
11 416 350 |
-1,13%
|
399,05
|
396,32
|
401,47
|
397,75
|
| 20/07/2026 |
14 935 710 |
2,22%
|
389,0633
|
388,7839
|
403,18
|
402,29
|
| 17/07/2026 |
15 838 826 |
-1,72%
|
392,9604
|
389,39
|
398,39
|
393,82
|
| 16/07/2026 |
20 152 157 |
1,35%
|
399,0398
|
392,0501
|
405,99
|
401,10
|
| 15/07/2026 |
22 103 112 |
2,78%
|
388,30
|
386,40
|
398,96
|
395,63
|
| 14/07/2026 |
15 067 075 |
-1,60%
|
380,365
|
378,65
|
388,19
|
384,93
|
| 13/07/2026 |
14 704 304 |
1,55%
|
386,95
|
384,15
|
393,64
|
390,99
|
| 10/07/2026 |
13 815 518 |
0,26%
|
388,59
|
381,50
|
391,875
|
385,10
|
| 09/07/2026 |
14 956 623 |
0,19%
|
374,93
|
373,35
|
384,65
|
384,36
|
| 08/07/2026 |
12 023 567 |
-1,51%
|
382,72
|
381,33
|
385,29
|
383,34
|
| 07/07/2026 |
17 050 188 |
0,41%
|
392,80
|
388,22
|
395,57
|
388,84
|
| 06/07/2026 |
16 232 824 |
-0,94%
|
386,69
|
381,22
|
389,10
|
386,74
|
| 02/07/2026 |
22 522 000 |
1,62%
|
383,56
|
383,4512
|
392,19
|
390,49
|
| 01/07/2026 |
25 934 271 |
2,99%
|
380,77
|
374,89
|
388,83
|
384,28
|
| 30/06/2026 |
22 259 812 |
1,21%
|
368,58
|
367,47
|
374,15
|
373,02
|
| 29/06/2026 |
28 157 831 |
-1,11%
|
380,24
|
366,83
|
380,50
|
368,57
|
| 26/06/2026 |
45 101 938 |
6,08%
|
357,48
|
355,43
|
376,61
|
372,97
|
| 25/06/2026 |
38 041 840 |
-3,74%
|
363,59
|
349,20
|
364,7141
|
352,83
|
| 24/06/2026 |
20 656 210 |
-2,34%
|
371,17
|
364,78
|
378,88
|
365,46
|
| 23/06/2026 |
21 335 778 |
1,96%
|
372,55
|
370,69
|
377,22
|
373,94
|
| 18/06/2026 |
31 103 299 |
0,14%
|
380,20
|
367,34
|
381,37
|
367,34
|
| 17/06/2026 |
21 442 532 |
-3,80%
|
390,25
|
377,37
|
390,5494
|
378,91
|
| 16/06/2026 |
15 492 534 |
-1,48%
|
397,77
|
390,69
|
397,9457
|
393,83
|
| 15/06/2026 |
15 483 611 |
2,26%
|
396,48
|
392,845
|
401,75
|
399,76
|
| 12/06/2026 |
20 605 620 |
0,09%
|
392,32
|
382,27
|
393,8988
|
390,74
|
| 11/06/2026 |
25 094 997 |
-1,79%
|
395,45
|
384,00
|
396,85
|
390,34
|
| 10/06/2026 |
14 772 083 |
-1,44%
|
398,058
|
397,36
|
405,04
|
397,36
|
| 09/06/2026 |
18 335 988 |
-2,05%
|
409,87
|
398,4814
|
411,98
|
403,41
|
| 08/06/2026 |
16 216 391 |
-1,18%
|
414,6563
|
408,56
|
417,1599
|
411,74
|
| 05/06/2026 |
16 781 828 |
-2,69%
|
428,0209
|
414,40
|
429,47
|
416,67
|
| 04/06/2026 |
14 954 303 |
0,20%
|
433,2073
|
426,41
|
436,15
|
428,05
|
| 03/06/2026 |
21 319 755 |
-3,20%
|
438,32
|
424,25
|
440,39
|
427,34
|
| 02/06/2026 |
20 109 693 |
-4,17%
|
446,65
|
440,43
|
453,50
|
441,31
|
| 01/06/2026 |
31 522 107 |
2,28%
|
463,34
|
458,27
|
466,32
|
460,52
|
| 29/05/2026 |
26 461 577 |
5,38%
|
433,04
|
432,02
|
450,24
|
450,24
|
| 28/05/2026 |
26 549 604 |
3,38%
|
415,83
|
412,15
|
429,49
|
426,99
|
| 27/05/2026 |
15 246 967 |
-0,81%
|
412,97
|
409,59
|
415,93
|
412,67
|
| 26/05/2026 |
18 220 989 |
-0,61%
|
417,99
|
413,02
|
419,77
|
416,03
|
| 22/05/2026 |
11 582 844 |
-0,14%
|
420,81
|
416,34
|
424,40
|
418,57
|
| 21/05/2026 |
19 965 659 |
-0,25%
|
428,51
|
415,734
|
428,51
|
419,09
|
| 20/05/2026 |
16 490 875 |
0,87%
|
414,57
|
411,3001
|
422,08
|
420,15
|
| 19/05/2026 |
17 585 122 |
-1,40%
|
429,35
|
416,50
|
432,70
|
417,42
|
| 18/05/2026 |
19 111 837 |
0,42%
|
418,24
|
415,68
|
425,11
|
423,54
|
| 15/05/2026 |
22 004 080 |
3,79%
|
411,94
|
411,75
|
428,16
|
421,92
|
| 14/05/2026 |
14 893 526 |
0,94%
|
406,5649
|
400,88
|
411,835
|
409,43
|
| 13/05/2026 |
17 806 569 |
-0,65%
|
405,2295
|
401,03
|
406,31
|
405,21
|
| 12/05/2026 |
16 023 271 |
-1,17%
|
413,588
|
406,65
|
415,48
|
407,77
|
| 11/05/2026 |
22 067 399 |
-0,66%
|
410,12
|
405,50
|
412,68
|
412,66
|
| 08/05/2026 |
15 870 834 |
-1,40%
|
419,17
|
414,00
|
419,45
|
415,12
|
| 07/05/2026 |
18 181 509 |
1,67%
|
418,9995
|
418,77
|
427,98
|
420,77
|
| 06/05/2026 |
17 348 780 |
0,61%
|
409,10
|
405,11
|
418,4228
|
413,96
|
| 05/05/2026 |
16 300 782 |
-0,54%
|
415,02
|
408,80
|
416,7799
|
411,38
|
| 04/05/2026 |
16 440 180 |
-0,19%
|
413,40
|
410,80
|
420,78
|
413,62
|
| 01/05/2026 |
22 826 421 |
1,59%
|
411,75
|
410,435
|
417,11
|
414,44
|
| 30/04/2026 |
39 254 717 |
-3,87%
|
417,6709
|
398,01
|
417,97
|
407,78
|
| 29/04/2026 |
17 616 069 |
-1,07%
|
427,36
|
420,29
|
427,37
|
424,46
|
| 28/04/2026 |
18 210 861 |
1,01%
|
424,72
|
421,90
|
429,91
|
429,25
|
| 27/04/2026 |
4 912 863 |
-0,96%
|
418,35
|
417,0701
|
424,82
|
424,82
|
| 24/04/2026 |
15 430 119 |
2,13%
|
419,4131
|
415,85
|
424,89
|
424,62
|
| 23/04/2026 |
23 897 392 |
-4,01%
|
421,81
|
411,4101
|
432,90
|
415,75
|
| 22/04/2026 |
17 267 705 |
2,19%
|
426,3802
|
423,67
|
433,64
|
432,92
|
| 21/04/2026 |
20 019 978 |
1,42%
|
418,65
|
417,2401
|
427,18
|
424,16
|
| 20/04/2026 |
16 591 917 |
-1,08%
|
421,44
|
416,30
|
423,33
|
418,07
|
| 17/04/2026 |
29 920 084 |
0,60%
|
427,24
|
420,69
|
431,58
|
422,79
|
| 16/04/2026 |
24 371 417 |
2,16%
|
417,52
|
412,14
|
420,82
|
420,26
|
| 15/04/2026 |
29 243 021 |
4,55%
|
396,5462
|
396,3902
|
414,3699
|
411,22
|
| 14/04/2026 |
24 217 210 |
2,06%
|
391,1001
|
386,52
|
394,69
|
393,11
|
| 13/04/2026 |
20 980 574 |
3,64%
|
373,08
|
371,02
|
384,54
|
384,37
|
| 10/04/2026 |
16 498 323 |
-0,66%
|
374,25
|
370,03
|
375,64
|
370,87
|
| 09/04/2026 |
18 953 477 |
-0,31%
|
373,11
|
367,05
|
373,50
|
373,07
|
| 08/04/2026 |
19 151 867 |
0,50%
|
383,90
|
371,41
|
385,00
|
374,33
|
| 07/04/2026 |
12 611 759 |
-0,21%
|
371,67
|
366,57
|
372,45
|
372,29
|
| 06/04/2026 |
12 835 669 |
-0,16%
|
374,98
|
369,5014
|
374,98
|
372,88
|
| 02/04/2026 |
13 929 310 |
1,11%
|
365,40
|
364,15
|
373,60
|
373,46
|
| 01/04/2026 |
17 885 127 |
-0,22%
|
374,43
|
368,20
|
375,24
|
369,37
|
| 31/03/2026 |
21 676 709 |
3,18%
|
363,60
|
363,07
|
372,90
|
370,17
|
| 30/03/2026 |
23 505 495 |
0,61%
|
360,47
|
356,28
|
365,35
|
358,96
|
| 27/03/2026 |
21 811 251 |
-2,46%
|
361,41
|
356,51
|
362,99
|
356,77
|
| 26/03/2026 |
21 669 915 |
-1,36%
|
369,5015
|
365,19
|
374,7199
|
365,97
|
| 25/03/2026 |
22 348 473 |
-0,42%
|
376,6075
|
369,67
|
377,82
|
371,04
|
