Microsoft Corporation (MSFT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
5.923.819 |
-0,59%
|
506,75
|
504,12
|
508,19
|
504,26
|
| 22/08/2025 |
6.559.416 |
0,59%
|
504,25
|
502,485
|
510,73
|
507,23
|
| 21/08/2025 |
6.277.061 |
-0,29%
|
503,36
|
502,88
|
507,60
|
504,24
|
| 20/08/2025 |
7.630.660 |
-0,79%
|
510,22
|
504,44
|
510,94
|
505,72
|
| 19/08/2025 |
6.925.399 |
-1,42%
|
515,00
|
508,55
|
515,11
|
509,77
|
| 18/08/2025 |
8.060.164 |
-0,59%
|
521,56
|
514,04
|
522,79
|
517,10
|
| 15/08/2025 |
10.347.450 |
-0,44%
|
523,01
|
519,09
|
526,09
|
520,17
|
| 14/08/2025 |
6.050.345 |
0,36%
|
522,78
|
520,15
|
525,92
|
522,48
|
| 13/08/2025 |
6.306.512 |
-1,64%
|
532,27
|
519,39
|
532,66
|
520,58
|
| 12/08/2025 |
6.412.586 |
1,43%
|
523,76
|
522,71
|
530,95
|
529,24
|
| 11/08/2025 |
5.501.969 |
-0,05%
|
522,25
|
519,77
|
527,54
|
521,77
|
| 08/08/2025 |
5.158.089 |
0,23%
|
522,44
|
519,41
|
524,66
|
522,04
|
| 07/08/2025 |
5.249.320 |
-0,78%
|
526,57
|
517,67
|
528,00
|
520,84
|
| 06/08/2025 |
6.551.037 |
-0,53%
|
530,90
|
524,03
|
531,70
|
524,94
|
| 05/08/2025 |
5.906.865 |
-1,47%
|
537,22
|
527,24
|
537,22
|
527,75
|
| 04/08/2025 |
8.814.287 |
2,20%
|
528,33
|
528,28
|
538,25
|
535,64
|
| 01/08/2025 |
8.866.652 |
-1,76%
|
535,17
|
520,89
|
535,17
|
524,11
|
| 31/07/2025 |
14.374.842 |
3,95%
|
555,00
|
531,92
|
555,00
|
533,50
|
| 30/07/2025 |
8.382.299 |
0,13%
|
515,77
|
509,50
|
515,82
|
513,24
|
| 29/07/2025 |
6.104.604 |
0,01%
|
516,00
|
511,56
|
517,62
|
512,57
|
| 28/07/2025 |
4.650.559 |
-0,24%
|
514,05
|
510,135
|
515,00
|
512,50
|
| 25/07/2025 |
6.182.951 |
0,55%
|
512,21
|
510,40
|
518,29
|
513,71
|
| 24/07/2025 |
6.082.038 |
0,99%
|
509,00
|
507,30
|
513,22
|
510,88
|
| 23/07/2025 |
6.356.984 |
0,12%
|
506,50
|
500,71
|
506,65
|
505,87
|
| 22/07/2025 |
4.901.436 |
-0,94%
|
511,14
|
505,27
|
511,20
|
505,27
|
| 21/07/2025 |
4.972.557 |
0,00%
|
506,72
|
505,60
|
512,07
|
510,06
|
| 18/07/2025 |
8.003.382 |
-0,32%
|
514,64
|
508,40
|
514,64
|
510,05
|
| 17/07/2025 |
6.599.364 |
1,20%
|
505,62
|
505,62
|
513,34
|
511,70
|
| 16/07/2025 |
6.080.870 |
-0,04%
|
505,00
|
501,89
|
506,72
|
505,62
|
| 15/07/2025 |
5.564.177 |
0,56%
|
503,00
|
502,79
|
508,30
|
505,82
|
| 14/07/2025 |
3.924.352 |
-0,06%
|
501,30
|
501,03
|
503,92
|
503,02
|
| 11/07/2025 |
6.772.642 |
0,37%
|
498,00
|
497,97
|
505,03
|
503,32
|
| 10/07/2025 |
6.500.099 |
-0,40%
|
503,31
|
497,79
|
504,44
|
501,48
|
| 09/07/2025 |
7.166.565 |
1,39%
|
500,41
|
499,74
|
506,75
|
503,51
|
| 08/07/2025 |
4.963.895 |
-0,22%
|
497,21
|
494,13
|
498,20
|
496,62
|
| 07/07/2025 |
6.005.078 |
-0,22%
|
497,76
|
495,23
|
498,66
|
497,72
|
| 03/07/2025 |
5.405.612 |
1,58%
|
493,81
|
493,44
|
500,12
|
498,84
|
| 02/07/2025 |
6.082.594 |
-0,20%
|
489,99
|
488,70
|
493,50
|
491,09
|
| 01/07/2025 |
7.057.987 |
-1,08%
|
496,31
|
490,98
|
498,05
|
492,05
|
| 30/06/2025 |
11.870.696 |
0,30%
|
496,86
|
495,35
|
500,76
|
497,41
|
| 27/06/2025 |
14.063.851 |
-0,30%
|
497,55
|
493,73
|
499,29
|
495,94
|
| 26/06/2025 |
7.593.918 |
1,05%
|
492,93
|
492,84
|
498,02
|
497,45
|
| 25/06/2025 |
6.169.078 |
0,44%
|
492,00
|
489,43
|
494,51
|
492,27
|
| 24/06/2025 |
6.995.480 |
0,85%
|
488,85
|
486,81
|
491,83
|
490,11
|
| 23/06/2025 |
8.796.866 |
1,80%
|
477,72
|
472,52
|
487,70
|
486,00
|
| 20/06/2025 |
17.870.575 |
-0,59%
|
482,49
|
476,87
|
483,43
|
477,40
|
| 18/06/2025 |
7.173.434 |
0,46%
|
478,51
|
475,20
|
481,00
|
480,24
|
| 17/06/2025 |
5.578.284 |
-0,23%
|
475,39
|
474,115
|
478,70
|
478,04
|
| 16/06/2025 |
5.833.186 |
0,88%
|
475,00
|
475,00
|
480,66
|
479,14
|
| 13/06/2025 |
5.707.033 |
-0,82%
|
476,65
|
472,80
|
479,18
|
474,96
|
| 12/06/2025 |
6.697.818 |
1,32%
|
475,00
|
473,60
|
480,40
|
478,87
|
| 11/06/2025 |
5.286.074 |
0,36%
|
470,13
|
469,66
|
475,46
|
472,62
|
| 10/06/2025 |
5.329.111 |
-0,39%
|
471,11
|
467,00
|
472,80
|
470,92
|
| 09/06/2025 |
6.892.063 |
0,50%
|
469,87
|
468,67
|
473,43
|
472,75
|
| 06/06/2025 |
4.968.797 |
0,58%
|
470,00
|
468,81
|
473,295
|
470,38
|
| 05/06/2025 |
7.418.848 |
0,82%
|
465,00
|
464,10
|
469,61
|
467,68
|
| 04/06/2025 |
5.112.423 |
0,19%
|
464,14
|
463,03
|
465,64
|
463,87
|
| 03/06/2025 |
4.835.758 |
0,22%
|
461,47
|
460,87
|
464,09
|
462,97
|
| 02/06/2025 |
5.520.384 |
0,35%
|
457,00
|
456,94
|
462,11
|
461,97
|
| 30/05/2025 |
20.119.069 |
0,37%
|
460,00
|
455,54
|
461,68
|
460,36
|
| 29/05/2025 |
4.823.235 |
0,29%
|
461,57
|
455,34
|
461,72
|
458,68
|
| 28/05/2025 |
5.607.069 |
-0,72%
|
461,00
|
456,95
|
462,50
|
457,36
|
| 27/05/2025 |
7.593.783 |
2,33%
|
457,17
|
456,30
|
460,95
|
460,69
|
| 23/05/2025 |
6.234.135 |
-1,03%
|
450,00
|
448,94
|
453,61
|
450,18
|
| 22/05/2025 |
6.031.130 |
0,51%
|
455,00
|
453,91
|
460,23
|
454,86
|
| 21/05/2025 |
6.795.725 |
-1,22%
|
454,25
|
451,83
|
457,78
|
452,57
|
| 20/05/2025 |
4.964.226 |
-0,15%
|
455,29
|
454,38
|
458,34
|
458,17
|
| 19/05/2025 |
5.751.095 |
1,01%
|
450,91
|
450,91
|
459,55
|
458,87
|
| 16/05/2025 |
9.609.790 |
0,25%
|
453,00
|
448,75
|
454,35
|
454,27
|
| 15/05/2025 |
7.318.412 |
0,04%
|
450,65
|
450,51
|
456,18
|
453,13
|
| 14/05/2025 |
6.985.400 |
0,85%
|
448,27
|
448,23
|
453,89
|
452,94
|
| 13/05/2025 |
7.177.812 |
-0,03%
|
447,57
|
445,36
|
450,65
|
449,14
|
| 12/05/2025 |
8.424.278 |
2,40%
|
445,92
|
439,90
|
449,30
|
449,26
|
| 09/05/2025 |
4.285.957 |
0,13%
|
440,20
|
435,88
|
440,45
|
438,73
|
| 08/05/2025 |
8.168.887 |
1,11%
|
438,04
|
435,66
|
443,635
|
438,17
|
| 07/05/2025 |
10.657.150 |
0,01%
|
434,20
|
431,13
|
438,12
|
433,35
|
| 06/05/2025 |
5.284.147 |
-0,66%
|
432,00
|
431,68
|
437,63
|
433,31
|
| 05/05/2025 |
6.079.106 |
0,20%
|
433,17
|
432,49
|
439,50
|
436,17
|
| 02/05/2025 |
9.158.597 |
2,32%
|
433,01
|
429,99
|
439,41
|
435,28
|
| 01/05/2025 |
16.979.805 |
7,63%
|
431,50
|
424,92
|
436,99
|
425,40
|
| 30/04/2025 |
14.435.918 |
0,31%
|
390,155
|
384,44
|
396,65
|
395,26
|
| 29/04/2025 |
5.445.809 |
0,74%
|
391,41
|
390,44
|
395,00
|
394,04
|
| 28/04/2025 |
5.840.955 |
-0,18%
|
391,80
|
386,66
|
392,73
|
391,16
|
| 25/04/2025 |
6.742.782 |
1,17%
|
387,00
|
384,60
|
392,16
|
391,85
|
| 24/04/2025 |
9.224.749 |
3,45%
|
375,53
|
375,23
|
388,45
|
387,30
|
| 23/04/2025 |
8.013.062 |
2,06%
|
376,05
|
373,03
|
380,36
|
374,39
|
| 22/04/2025 |
6.647.688 |
2,14%
|
363,50
|
359,92
|
367,76
|
366,82
|
| 21/04/2025 |
6.819.712 |
-2,35%
|
363,00
|
355,70
|
364,31
|
359,12
|
| 17/04/2025 |
8.179.133 |
-1,03%
|
373,83
|
366,91
|
374,32
|
367,78
|
| 16/04/2025 |
8.450.110 |
-3,66%
|
380,50
|
368,245
|
381,61
|
371,61
|
| 15/04/2025 |
5.008.969 |
-0,54%
|
388,38
|
384,21
|
391,88
|
385,73
|
| 14/04/2025 |
6.141.382 |
-0,16%
|
393,00
|
384,21
|
394,62
|
387,81
|
| 11/04/2025 |
8.813.090 |
1,86%
|
380,68
|
378,985
|
390,05
|
388,45
|
| 10/04/2025 |
13.245.552 |
-2,34%
|
382,12
|
367,83
|
383,88
|
381,35
|
| 09/04/2025 |
20.160.216 |
10,13%
|
353,99
|
353,88
|
393,21
|
390,49
|
| 08/04/2025 |
11.568.166 |
-0,92%
|
368,00
|
350,25
|
373,65
|
354,56
|
| 07/04/2025 |
18.009.138 |
-0,55%
|
350,24
|
344,83
|
370,86
|
357,86
|
| 04/04/2025 |
17.075.296 |
-3,56%
|
364,48
|
359,49
|
374,50
|
359,84
|
| 03/04/2025 |
10.891.797 |
-2,36%
|
375,08
|
369,36
|
377,44
|
373,11
|
| 02/04/2025 |
5.587.787 |
-0,01%
|
378,00
|
376,62
|
385,08
|
382,14
|
