Microsoft Corporation (MSFT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
6.362.666 |
1,81%
|
374,70
|
373,27
|
382,81
|
382,19
|
| 31/03/2025 |
14.638.412 |
-0,90%
|
372,56
|
367,26
|
377,06
|
375,39
|
| 28/03/2025 |
8.340.904 |
-3,02%
|
388,08
|
376,93
|
389,12
|
378,80
|
| 27/03/2025 |
4.837.782 |
0,16%
|
390,21
|
387,405
|
392,23
|
390,58
|
| 26/03/2025 |
5.878.397 |
-1,31%
|
395,00
|
388,60
|
395,27
|
389,97
|
| 25/03/2025 |
5.467.760 |
0,53%
|
393,54
|
392,64
|
396,35
|
395,16
|
| 24/03/2025 |
7.128.635 |
0,47%
|
395,17
|
389,89
|
395,29
|
393,08
|
| 21/03/2025 |
21.020.030 |
1,14%
|
383,67
|
382,90
|
391,74
|
391,26
|
| 20/03/2025 |
8.111.971 |
-0,25%
|
385,23
|
383,29
|
391,75
|
386,84
|
| 19/03/2025 |
8.540.284 |
1,12%
|
385,58
|
384,00
|
389,68
|
387,82
|
| 18/03/2025 |
6.588.844 |
-1,33%
|
387,37
|
381,15
|
387,37
|
383,52
|
| 17/03/2025 |
8.719.080 |
0,04%
|
386,77
|
385,57
|
392,70
|
388,70
|
| 14/03/2025 |
7.428.584 |
2,58%
|
379,62
|
379,62
|
389,79
|
388,56
|
| 13/03/2025 |
6.676.121 |
-1,17%
|
383,00
|
377,46
|
385,25
|
378,77
|
| 12/03/2025 |
7.385.095 |
0,74%
|
382,71
|
379,00
|
385,20
|
383,27
|
| 11/03/2025 |
9.390.729 |
0,08%
|
379,00
|
376,92
|
385,96
|
380,45
|
| 10/03/2025 |
11.308.901 |
-3,34%
|
385,57
|
377,23
|
386,35
|
380,16
|
| 07/03/2025 |
7.374.362 |
-0,90%
|
392,09
|
385,56
|
394,76
|
393,31
|
| 06/03/2025 |
8.537.707 |
-1,03%
|
393,77
|
393,30
|
402,14
|
396,89
|
| 05/03/2025 |
8.699.713 |
3,19%
|
389,45
|
388,86
|
401,67
|
401,02
|
| 04/03/2025 |
10.522.840 |
0,03%
|
383,44
|
381,00
|
392,58
|
388,61
|
| 03/03/2025 |
7.648.081 |
-2,14%
|
398,64
|
386,20
|
398,64
|
388,49
|
| 28/02/2025 |
14.584.474 |
1,14%
|
392,63
|
386,62
|
397,63
|
396,99
|
| 27/02/2025 |
6.897.831 |
-1,80%
|
401,20
|
392,22
|
405,69
|
392,53
|
| 26/02/2025 |
5.371.414 |
0,46%
|
397,67
|
394,27
|
403,60
|
399,73
|
| 25/02/2025 |
7.860.665 |
-1,51%
|
400,82
|
396,72
|
401,915
|
397,90
|
| 24/02/2025 |
8.714.488 |
-1,03%
|
409,31
|
399,34
|
409,37
|
404,00
|
| 21/02/2025 |
8.635.714 |
-1,90%
|
417,27
|
407,91
|
418,00
|
408,21
|
| 20/02/2025 |
7.192.119 |
0,33%
|
415,50
|
412,60
|
419,31
|
416,13
|
| 19/02/2025 |
6.787.720 |
1,25%
|
408,94
|
407,74
|
415,49
|
414,77
|
| 18/02/2025 |
7.712.220 |
0,30%
|
408,00
|
406,50
|
410,59
|
409,64
|
| 14/02/2025 |
7.150.888 |
-0,51%
|
407,58
|
405,90
|
408,82
|
408,43
|
| 13/02/2025 |
8.442.668 |
0,37%
|
407,04
|
406,36
|
411,00
|
410,54
|
| 12/02/2025 |
5.292.823 |
-0,58%
|
407,22
|
404,41
|
410,73
|
409,04
|
| 11/02/2025 |
5.022.056 |
-0,19%
|
409,59
|
409,32
|
412,45
|
411,44
|
| 10/02/2025 |
5.483.623 |
0,60%
|
413,80
|
410,92
|
415,45
|
412,22
|
| 07/02/2025 |
6.983.043 |
-1,46%
|
416,17
|
408,10
|
418,63
|
409,75
|
| 06/02/2025 |
5.949.740 |
0,61%
|
414,53
|
414,09
|
418,20
|
415,82
|
| 05/02/2025 |
5.186.600 |
0,22%
|
412,00
|
410,42
|
413,79
|
413,29
|
| 04/02/2025 |
7.047.936 |
0,35%
|
412,17
|
409,80
|
413,90
|
412,37
|
| 03/02/2025 |
8.925.533 |
-1,00%
|
411,69
|
408,67
|
415,40
|
410,92
|
| 31/01/2025 |
11.230.077 |
0,02%
|
418,75
|
414,91
|
420,68
|
415,06
|
| 30/01/2025 |
15.643.759 |
-6,18%
|
418,08
|
413,18
|
422,83
|
414,99
|
| 29/01/2025 |
7.891.487 |
-1,09%
|
446,61
|
440,41
|
446,79
|
442,33
|
| 28/01/2025 |
7.897.502 |
2,91%
|
433,80
|
431,44
|
448,38
|
447,20
|
| 27/01/2025 |
12.266.185 |
-2,14%
|
424,01
|
423,50
|
435,19
|
434,56
|
| 24/01/2025 |
5.105.879 |
-0,59%
|
444,92
|
441,42
|
446,62
|
444,06
|
| 23/01/2025 |
6.223.528 |
0,11%
|
441,65
|
441,55
|
446,74
|
446,71
|
| 22/01/2025 |
9.339.609 |
4,13%
|
437,51
|
436,00
|
447,27
|
446,20
|
| 21/01/2025 |
10.411.251 |
-0,12%
|
430,00
|
425,62
|
430,85
|
428,50
|
| 17/01/2025 |
11.206.041 |
1,05%
|
434,36
|
428,17
|
434,36
|
429,03
|
| 16/01/2025 |
5.607.502 |
-0,41%
|
428,81
|
424,39
|
429,49
|
424,58
|
| 15/01/2025 |
8.120.343 |
2,56%
|
419,00
|
418,33
|
428,14
|
426,31
|
| 14/01/2025 |
6.007.228 |
-0,36%
|
418,00
|
410,73
|
419,73
|
415,67
|
| 13/01/2025 |
6.778.463 |
-0,42%
|
415,23
|
412,34
|
418,43
|
417,19
|
| 10/01/2025 |
8.061.795 |
-1,32%
|
424,68
|
415,02
|
424,68
|
418,95
|
| 08/01/2025 |
5.323.067 |
0,52%
|
424,40
|
421,56
|
426,89
|
424,56
|
| 07/01/2025 |
7.047.213 |
-1,28%
|
429,10
|
420,82
|
430,58
|
422,37
|
| 06/01/2025 |
7.746.556 |
1,06%
|
428,06
|
425,50
|
434,23
|
427,85
|
| 03/01/2025 |
5.782.592 |
1,14%
|
421,82
|
419,59
|
424,02
|
423,35
|
| 02/01/2025 |
5.605.304 |
-0,69%
|
425,53
|
414,85
|
426,01
|
418,58
|
| 31/12/2024 |
6.304.617 |
-0,78%
|
426,00
|
420,66
|
426,67
|
421,50
|
| 30/12/2024 |
5.067.047 |
-1,32%
|
426,06
|
421,94
|
427,51
|
424,83
|
| 27/12/2024 |
7.752.711 |
-1,73%
|
434,88
|
426,40
|
435,04
|
430,53
|
| 26/12/2024 |
3.302.504 |
-0,28%
|
438,94
|
436,69
|
440,91
|
438,11
|
| 24/12/2024 |
3.115.457 |
0,94%
|
434,85
|
434,24
|
439,43
|
439,33
|
| 23/12/2024 |
6.500.672 |
-0,31%
|
436,47
|
432,85
|
437,50
|
435,25
|
| 20/12/2024 |
25.649.125 |
-0,10%
|
432,73
|
428,68
|
443,70
|
436,60
|
| 19/12/2024 |
8.068.881 |
-0,08%
|
442,00
|
436,35
|
443,09
|
437,03
|
| 18/12/2024 |
9.587.184 |
-3,76%
|
451,20
|
437,02
|
452,65
|
437,39
|
| 17/12/2024 |
9.640.392 |
0,64%
|
450,65
|
449,57
|
455,25
|
454,46
|
| 16/12/2024 |
9.535.377 |
0,97%
|
447,20
|
445,28
|
452,13
|
451,59
|
| 13/12/2024 |
5.435.230 |
-0,51%
|
448,15
|
445,60
|
451,41
|
447,27
|
| 12/12/2024 |
7.500.185 |
0,13%
|
450,00
|
449,15
|
456,15
|
449,56
|
| 11/12/2024 |
6.551.645 |
1,28%
|
444,05
|
444,05
|
450,35
|
448,99
|
| 10/12/2024 |
7.518.827 |
-0,60%
|
444,54
|
441,61
|
449,60
|
443,33
|
| 09/12/2024 |
7.456.539 |
0,55%
|
443,00
|
440,50
|
448,32
|
446,02
|
| 06/12/2024 |
6.867.121 |
0,21%
|
442,00
|
441,835
|
446,09
|
443,57
|
| 05/12/2024 |
7.577.864 |
1,19%
|
438,50
|
436,23
|
444,64
|
442,62
|
| 04/12/2024 |
8.376.878 |
1,44%
|
432,93
|
432,65
|
439,65
|
437,42
|
| 03/12/2024 |
5.658.713 |
0,05%
|
430,00
|
427,74
|
432,42
|
431,20
|
| 02/12/2024 |
6.568.598 |
1,78%
|
421,50
|
421,42
|
432,78
|
430,98
|
| 29/11/2024 |
5.368.015 |
0,11%
|
419,59
|
417,80
|
424,87
|
423,46
|
| 27/11/2024 |
7.076.753 |
-1,17%
|
425,00
|
422,02
|
427,15
|
422,99
|
| 26/11/2024 |
7.842.045 |
2,20%
|
419,88
|
418,93
|
429,04
|
427,99
|
| 25/11/2024 |
10.846.916 |
0,43%
|
418,18
|
414,89
|
421,06
|
418,79
|
| 22/11/2024 |
8.120.535 |
1,00%
|
411,06
|
411,06
|
417,39
|
417,00
|
| 21/11/2024 |
6.749.229 |
-0,63%
|
419,77
|
410,32
|
419,78
|
412,87
|
| 20/11/2024 |
6.923.266 |
-0,55%
|
416,87
|
410,65
|
417,00
|
415,49
|
| 19/11/2024 |
5.692.189 |
0,49%
|
413,00
|
411,58
|
417,92
|
417,79
|
| 18/11/2024 |
11.569.089 |
0,18%
|
414,50
|
412,145
|
418,39
|
415,76
|
| 15/11/2024 |
10.205.374 |
-2,79%
|
420,34
|
413,67
|
422,80
|
415,00
|
| 14/11/2024 |
9.764.575 |
0,40%
|
425,00
|
420,01
|
428,16
|
426,89
|
| 13/11/2024 |
7.247.338 |
0,51%
|
421,52
|
418,23
|
429,29
|
425,20
|
| 12/11/2024 |
7.544.071 |
1,20%
|
418,00
|
417,21
|
424,44
|
423,03
|
| 11/11/2024 |
5.873.268 |
-1,07%
|
422,46
|
416,00
|
424,77
|
418,01
|
| 08/11/2024 |
7.049.748 |
-0,68%
|
425,45
|
421,78
|
426,50
|
422,54
|
| 07/11/2024 |
7.432.424 |
1,25%
|
421,00
|
419,93
|
426,85
|
425,43
|
| 06/11/2024 |
9.886.438 |
2,12%
|
412,00
|
410,52
|
420,43
|
420,18
|
| 05/11/2024 |
5.134.245 |
0,73%
|
408,08
|
408,08
|
414,90
|
411,46
|
