Microsoft Corporation (MSFT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
10.457.246 |
1,48%
|
392,69
|
390,70
|
401,17
|
398,55
|
| 27/02/2026 |
20.664.536 |
-2,24%
|
390,81
|
390,00
|
396,80
|
392,74
|
| 26/02/2026 |
10.089.033 |
0,28%
|
404,61
|
398,75
|
407,49
|
401,72
|
| 25/02/2026 |
14.249.173 |
2,98%
|
390,51
|
390,20
|
401,30
|
400,60
|
| 24/02/2026 |
10.908.871 |
1,18%
|
384,00
|
381,75
|
389,36
|
389,00
|
| 23/02/2026 |
12.483.075 |
-3,21%
|
395,00
|
383,11
|
395,00
|
384,47
|
| 20/02/2026 |
9.353.943 |
-0,31%
|
396,31
|
395,16
|
400,10
|
397,23
|
| 19/02/2026 |
8.830.684 |
-0,29%
|
400,59
|
396,67
|
404,40
|
398,46
|
| 18/02/2026 |
8.075.368 |
0,69%
|
398,11
|
396,32
|
402,55
|
399,60
|
| 17/02/2026 |
10.367.937 |
-1,11%
|
398,88
|
394,53
|
400,52
|
396,86
|
| 13/02/2026 |
10.564.031 |
-0,13%
|
404,45
|
398,06
|
405,50
|
401,32
|
| 12/02/2026 |
14.233.253 |
-0,63%
|
404,34
|
398,02
|
406,20
|
401,84
|
| 11/02/2026 |
11.692.750 |
-2,15%
|
416,20
|
401,02
|
416,40
|
404,37
|
| 10/02/2026 |
11.728.404 |
-0,08%
|
419,80
|
412,70
|
423,67
|
413,27
|
| 09/02/2026 |
15.518.817 |
3,11%
|
404,47
|
400,87
|
414,88
|
413,60
|
| 06/02/2026 |
13.790.754 |
1,90%
|
398,61
|
392,92
|
401,79
|
401,14
|
| 05/02/2026 |
19.879.358 |
-4,95%
|
408,13
|
392,34
|
408,30
|
393,67
|
| 04/02/2026 |
13.338.625 |
0,72%
|
411,00
|
409,26
|
418,65
|
414,19
|
| 03/02/2026 |
17.660.505 |
-2,87%
|
422,00
|
408,57
|
422,00
|
411,21
|
| 02/02/2026 |
11.208.614 |
-1,61%
|
430,23
|
422,25
|
430,71
|
423,37
|
| 30/01/2026 |
18.557.302 |
-0,74%
|
439,07
|
426,46
|
439,40
|
430,29
|
| 29/01/2026 |
38.966.293 |
-9,99%
|
440,00
|
421,02
|
442,30
|
433,50
|
| 28/01/2026 |
13.180.488 |
0,22%
|
483,43
|
478,00
|
483,43
|
481,63
|
| 27/01/2026 |
9.970.896 |
2,19%
|
473,52
|
473,16
|
482,87
|
480,58
|
| 26/01/2026 |
10.451.927 |
0,93%
|
465,00
|
462,00
|
474,23
|
470,28
|
| 23/01/2026 |
11.377.836 |
3,28%
|
451,79
|
450,60
|
471,10
|
465,95
|
| 22/01/2026 |
8.181.603 |
1,58%
|
447,70
|
444,735
|
452,80
|
451,14
|
| 21/01/2026 |
12.772.208 |
-2,29%
|
452,60
|
438,685
|
452,69
|
444,11
|
| 20/01/2026 |
10.278.862 |
-1,16%
|
451,58
|
449,28
|
456,80
|
454,52
|
| 16/01/2026 |
13.561.573 |
0,70%
|
457,82
|
456,48
|
463,19
|
459,86
|
| 15/01/2026 |
7.606.353 |
-0,59%
|
463,97
|
455,945
|
464,01
|
456,66
|
| 14/01/2026 |
10.278.455 |
-2,40%
|
466,54
|
457,20
|
468,20
|
459,38
|
| 13/01/2026 |
10.537.165 |
-1,36%
|
474,84
|
465,96
|
475,76
|
470,67
|
| 12/01/2026 |
8.828.054 |
-0,44%
|
476,52
|
476,52
|
480,93
|
477,18
|
| 09/01/2026 |
6.962.988 |
0,24%
|
474,06
|
472,22
|
479,82
|
479,28
|
| 08/01/2026 |
6.887.200 |
-1,11%
|
481,28
|
475,88
|
482,54
|
478,11
|
| 07/01/2026 |
8.875.798 |
1,04%
|
480,00
|
477,96
|
489,69
|
483,47
|
| 06/01/2026 |
8.745.901 |
1,20%
|
473,90
|
469,75
|
478,73
|
478,51
|
| 20/11/2025 |
10.023.652 |
-1,78%
|
492,96
|
476,06
|
493,53
|
478,43
|
| 19/11/2025 |
8.530.764 |
-1,35%
|
489,46
|
482,85
|
495,16
|
487,12
|
| 18/11/2025 |
12.972.190 |
-2,70%
|
495,09
|
486,83
|
501,00
|
493,79
|
| 17/11/2025 |
7.179.690 |
-0,53%
|
508,00
|
504,92
|
512,07
|
507,49
|
| 14/11/2025 |
8.540.536 |
1,37%
|
498,53
|
497,45
|
511,60
|
510,18
|
| 13/11/2025 |
8.916.073 |
-1,54%
|
510,22
|
501,30
|
513,49
|
503,29
|
| 12/11/2025 |
9.485.941 |
0,48%
|
509,00
|
499,17
|
511,66
|
511,14
|
| 11/11/2025 |
5.496.506 |
0,53%
|
504,67
|
502,35
|
509,60
|
508,68
|
| 10/11/2025 |
7.491.060 |
1,85%
|
500,00
|
498,85
|
506,76
|
506,00
|
| 07/11/2025 |
8.595.566 |
-0,06%
|
497,00
|
493,26
|
499,36
|
496,82
|
| 06/11/2025 |
9.430.829 |
-1,98%
|
505,70
|
495,81
|
505,70
|
497,10
|
| 05/11/2025 |
7.998.511 |
-1,39%
|
513,25
|
506,58
|
514,82
|
507,16
|
| 04/11/2025 |
7.823.677 |
-0,52%
|
511,64
|
507,85
|
515,51
|
514,33
|
| 03/11/2025 |
7.731.057 |
-0,15%
|
519,93
|
514,59
|
524,96
|
517,03
|
| 31/10/2025 |
11.531.610 |
-1,51%
|
529,32
|
515,10
|
529,32
|
517,81
|
| 30/10/2025 |
11.999.784 |
-2,92%
|
530,24
|
522,15
|
534,96
|
525,76
|
| 29/10/2025 |
11.198.114 |
-0,10%
|
544,46
|
536,75
|
546,13
|
541,55
|
| 28/10/2025 |
9.465.273 |
1,98%
|
550,50
|
540,79
|
553,49
|
542,07
|
| 27/10/2025 |
6.884.840 |
1,51%
|
531,725
|
529,01
|
534,52
|
531,52
|
| 24/10/2025 |
5.769.252 |
0,59%
|
522,49
|
520,76
|
525,34
|
523,61
|
| 23/10/2025 |
4.963.474 |
0,00%
|
522,46
|
518,70
|
523,95
|
520,56
|
| 22/10/2025 |
6.101.871 |
0,56%
|
520,80
|
517,71
|
525,20
|
520,54
|
| 21/10/2025 |
5.269.875 |
0,17%
|
517,76
|
513,10
|
518,66
|
517,66
|
| 20/10/2025 |
5.762.176 |
0,63%
|
514,34
|
513,44
|
518,70
|
516,79
|
| 17/10/2025 |
6.770.959 |
0,39%
|
508,72
|
507,33
|
515,47
|
513,58
|
| 16/10/2025 |
6.129.546 |
-0,35%
|
512,72
|
508,15
|
516,82
|
511,61
|
| 15/10/2025 |
5.522.884 |
-0,03%
|
514,95
|
510,00
|
517,18
|
513,43
|
| 14/10/2025 |
5.385.087 |
-0,09%
|
510,00
|
506,00
|
515,26
|
513,57
|
| 13/10/2025 |
5.328.891 |
0,60%
|
516,02
|
511,68
|
516,04
|
514,05
|
| 10/10/2025 |
9.657.491 |
-2,19%
|
519,64
|
509,88
|
523,58
|
510,96
|
| 09/10/2025 |
7.059.307 |
-0,47%
|
522,19
|
517,52
|
524,00
|
522,40
|
| 08/10/2025 |
5.639.588 |
0,17%
|
523,25
|
523,10
|
526,93
|
524,85
|
| 07/10/2025 |
5.467.613 |
-0,87%
|
528,57
|
521,49
|
528,94
|
523,98
|
| 06/10/2025 |
8.455.593 |
2,17%
|
519,00
|
518,36
|
531,00
|
528,57
|
| 03/10/2025 |
5.492.106 |
0,31%
|
516,88
|
515,00
|
520,45
|
517,35
|
| 02/10/2025 |
7.831.079 |
-0,76%
|
517,64
|
510,75
|
521,56
|
515,74
|
| 01/10/2025 |
9.713.411 |
0,34%
|
514,80
|
511,69
|
520,505
|
519,71
|
| 30/09/2025 |
8.520.682 |
0,65%
|
513,00
|
509,71
|
518,07
|
517,95
|
| 29/09/2025 |
8.302.792 |
0,61%
|
511,21
|
508,88
|
516,82
|
514,60
|
| 26/09/2025 |
6.308.428 |
0,87%
|
510,12
|
506,67
|
513,89
|
511,46
|
| 25/09/2025 |
6.026.727 |
-0,61%
|
507,94
|
505,04
|
510,01
|
507,03
|
| 24/09/2025 |
5.253.598 |
0,18%
|
510,90
|
506,94
|
512,30
|
510,15
|
| 23/09/2025 |
8.638.416 |
-1,01%
|
513,69
|
507,32
|
514,55
|
509,23
|
| 22/09/2025 |
7.417.909 |
-0,67%
|
515,88
|
512,55
|
517,74
|
514,45
|
| 19/09/2025 |
26.840.211 |
1,86%
|
511,30
|
510,32
|
519,30
|
517,93
|
| 18/09/2025 |
6.437.468 |
-0,31%
|
510,48
|
507,70
|
513,00
|
508,45
|
| 17/09/2025 |
6.392.308 |
0,19%
|
510,60
|
505,94
|
511,29
|
510,02
|
| 16/09/2025 |
6.904.098 |
-1,23%
|
517,00
|
508,60
|
517,10
|
509,04
|
| 15/09/2025 |
6.093.908 |
1,07%
|
509,00
|
507,12
|
515,47
|
515,36
|
| 12/09/2025 |
8.062.327 |
1,77%
|
506,35
|
503,94
|
512,53
|
509,90
|
| 11/09/2025 |
7.624.085 |
0,13%
|
502,06
|
497,88
|
503,12
|
501,01
|
| 10/09/2025 |
7.142.562 |
0,39%
|
502,98
|
496,90
|
503,20
|
500,37
|
| 09/09/2025 |
4.285.126 |
0,04%
|
501,41
|
497,72
|
502,20
|
498,41
|
| 08/09/2025 |
5.947.395 |
0,65%
|
498,32
|
495,04
|
501,16
|
498,20
|
| 05/09/2025 |
9.681.964 |
-2,55%
|
508,81
|
492,38
|
511,91
|
495,00
|
| 04/09/2025 |
5.312.468 |
0,52%
|
504,38
|
503,16
|
508,125
|
507,97
|
| 03/09/2025 |
7.083.170 |
0,05%
|
503,84
|
502,32
|
507,79
|
505,35
|
| 02/09/2025 |
6.729.998 |
-0,31%
|
500,00
|
496,97
|
505,92
|
505,12
|
| 29/08/2025 |
6.838.088 |
-0,58%
|
508,43
|
504,50
|
509,60
|
506,69
|
| 28/08/2025 |
5.738.119 |
0,57%
|
507,03
|
505,55
|
510,86
|
509,64
|
| 27/08/2025 |
5.723.176 |
0,94%
|
502,00
|
499,90
|
507,29
|
506,74
|
| 26/08/2025 |
14.005.663 |
-0,44%
|
504,46
|
498,53
|
504,90
|
502,04
|
