Microsoft Corporation (MSFT)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
8.612.000 |
-0,47%
|
409,95
|
405,63
|
410,41
|
408,46
|
| 01/11/2024 |
7.436.971 |
0,99%
|
409,01
|
407,50
|
415,45
|
410,37
|
| 31/10/2024 |
18.530.746 |
-6,05%
|
415,00
|
406,30
|
415,59
|
406,35
|
| 30/10/2024 |
9.728.073 |
0,13%
|
437,08
|
432,23
|
438,50
|
432,53
|
| 29/10/2024 |
6.493.135 |
1,26%
|
428,03
|
425,87
|
433,17
|
431,95
|
| 28/10/2024 |
5.057.781 |
-0,36%
|
431,63
|
426,34
|
431,92
|
426,59
|
| 25/10/2024 |
5.235.519 |
0,81%
|
426,90
|
426,60
|
432,50
|
428,15
|
| 24/10/2024 |
5.283.146 |
0,03%
|
425,35
|
422,40
|
425,95
|
424,73
|
| 23/10/2024 |
6.607.969 |
-0,68%
|
431,00
|
422,54
|
431,00
|
424,60
|
| 22/10/2024 |
7.648.255 |
2,08%
|
418,42
|
418,18
|
430,57
|
427,51
|
| 21/10/2024 |
4.988.554 |
0,15%
|
416,00
|
413,80
|
418,96
|
418,78
|
| 18/10/2024 |
6.895.768 |
0,35%
|
417,61
|
416,31
|
419,62
|
418,16
|
| 17/10/2024 |
4.849.708 |
0,14%
|
422,50
|
415,60
|
422,50
|
416,72
|
| 16/10/2024 |
5.629.660 |
-0,63%
|
415,00
|
410,48
|
416,35
|
416,12
|
| 15/10/2024 |
6.662.157 |
-0,10%
|
422,21
|
415,31
|
422,48
|
418,74
|
| 14/10/2024 |
6.075.988 |
0,68%
|
418,00
|
417,52
|
424,01
|
419,14
|
| 11/10/2024 |
4.904.605 |
0,12%
|
416,00
|
413,27
|
417,10
|
416,32
|
| 10/10/2024 |
5.176.806 |
-0,39%
|
415,00
|
413,21
|
417,35
|
415,84
|
| 09/10/2024 |
5.163.322 |
0,66%
|
415,75
|
414,30
|
420,36
|
417,46
|
| 08/10/2024 |
5.940.730 |
1,26%
|
410,88
|
408,23
|
415,65
|
414,71
|
| 07/10/2024 |
7.203.812 |
-1,57%
|
416,06
|
409,00
|
417,04
|
409,54
|
| 04/10/2024 |
7.358.088 |
-0,12%
|
417,88
|
415,00
|
419,705
|
416,06
|
| 03/10/2024 |
4.572.026 |
-0,14%
|
417,86
|
414,30
|
419,52
|
416,54
|
| 02/10/2024 |
6.096.868 |
-0,85%
|
422,77
|
416,71
|
422,77
|
417,13
|
| 01/10/2024 |
7.075.746 |
-2,23%
|
428,15
|
418,85
|
428,34
|
420,69
|
| 30/09/2024 |
7.342.940 |
0,53%
|
428,21
|
425,37
|
430,35
|
430,30
|
| 27/09/2024 |
4.896.485 |
-0,76%
|
431,50
|
427,47
|
431,83
|
428,02
|
| 26/09/2024 |
5.294.842 |
-0,19%
|
435,00
|
429,16
|
435,06
|
431,31
|
| 25/09/2024 |
5.019.453 |
0,69%
|
430,00
|
428,60
|
433,08
|
432,11
|
| 24/09/2024 |
7.398.638 |
-1,00%
|
433,05
|
426,18
|
433,26
|
429,17
|
| 23/09/2024 |
5.890.438 |
-0,40%
|
434,47
|
430,48
|
436,46
|
433,51
|
| 20/09/2024 |
30.472.834 |
-0,78%
|
437,08
|
434,22
|
439,20
|
435,27
|
| 19/09/2024 |
8.727.510 |
1,83%
|
441,50
|
436,90
|
441,50
|
438,69
|
| 18/09/2024 |
6.794.581 |
-1,00%
|
435,14
|
430,45
|
436,03
|
430,81
|
| 17/09/2024 |
6.927.583 |
0,88%
|
440,00
|
432,32
|
441,85
|
435,15
|
| 16/09/2024 |
4.811.136 |
0,17%
|
430,59
|
428,24
|
433,44
|
431,34
|
| 13/09/2024 |
5.493.091 |
0,84%
|
425,79
|
425,46
|
431,82
|
430,59
|
| 12/09/2024 |
6.641.421 |
0,94%
|
423,64
|
419,75
|
427,35
|
427,00
|
| 11/09/2024 |
7.494.486 |
2,13%
|
414,84
|
409,58
|
423,95
|
423,04
|
| 10/09/2024 |
8.033.672 |
2,09%
|
408,00
|
407,70
|
416,27
|
414,20
|
| 09/09/2024 |
5.573.656 |
1,00%
|
407,43
|
402,16
|
408,65
|
405,72
|
| 06/09/2024 |
7.584.136 |
-1,64%
|
409,43
|
400,80
|
410,60
|
401,70
|
| 05/09/2024 |
5.134.400 |
-0,12%
|
408,20
|
406,13
|
413,08
|
408,39
|
| 04/09/2024 |
5.694.133 |
-0,13%
|
405,82
|
404,41
|
411,24
|
408,90
|
| 03/09/2024 |
8.500.193 |
-1,85%
|
417,99
|
407,09
|
419,88
|
409,44
|
| 30/08/2024 |
11.835.351 |
0,97%
|
415,00
|
412,20
|
417,38
|
417,14
|
| 29/08/2024 |
5.847.285 |
0,61%
|
414,98
|
411,93
|
422,01
|
413,12
|
| 28/08/2024 |
5.268.815 |
-0,78%
|
415,00
|
407,31
|
415,00
|
410,60
|
| 27/08/2024 |
4.062.568 |
0,08%
|
413,00
|
410,25
|
414,34
|
413,84
|
| 26/08/2024 |
4.161.489 |
-0,79%
|
416,74
|
411,37
|
417,25
|
413,49
|
| 23/08/2024 |
6.206.414 |
0,30%
|
417,00
|
412,09
|
419,26
|
416,79
|
| 22/08/2024 |
6.835.563 |
-2,03%
|
424,41
|
414,61
|
426,78
|
415,55
|
| 21/08/2024 |
6.469.124 |
-0,16%
|
424,00
|
421,75
|
426,40
|
424,14
|
| 20/08/2024 |
4.767.618 |
0,78%
|
422,00
|
421,64
|
425,83
|
424,80
|
| 19/08/2024 |
5.334.027 |
0,73%
|
419,07
|
416,47
|
421,59
|
421,53
|
| 16/08/2024 |
6.572.459 |
-0,61%
|
421,34
|
417,33
|
421,34
|
418,47
|
| 15/08/2024 |
7.904.073 |
1,00%
|
419,25
|
417,67
|
421,11
|
421,03
|
| 14/08/2024 |
6.504.178 |
0,69%
|
415,05
|
412,46
|
417,72
|
416,86
|
| 13/08/2024 |
7.433.899 |
1,77%
|
409,70
|
409,67
|
414,95
|
414,01
|
| 12/08/2024 |
4.930.137 |
0,19%
|
407,19
|
404,28
|
408,76
|
406,81
|
| 09/08/2024 |
5.098.360 |
0,83%
|
404,03
|
402,32
|
408,00
|
406,02
|
| 08/08/2024 |
6.777.968 |
1,07%
|
402,40
|
400,00
|
405,85
|
402,69
|
| 07/08/2024 |
6.528.128 |
-0,30%
|
409,27
|
397,47
|
410,05
|
398,43
|
| 06/08/2024 |
9.193.085 |
1,13%
|
400,00
|
398,73
|
405,67
|
399,61
|
| 05/08/2024 |
15.995.481 |
-3,27%
|
389,33
|
385,65
|
401,00
|
395,15
|
| 02/08/2024 |
10.019.091 |
-2,07%
|
412,90
|
404,34
|
415,00
|
408,49
|
| 01/08/2024 |
9.196.092 |
-0,30%
|
420,52
|
413,10
|
427,39
|
417,11
|
| 31/07/2024 |
14.007.621 |
-1,08%
|
420,59
|
412,25
|
421,77
|
418,35
|
| 30/07/2024 |
10.582.034 |
-0,89%
|
428,00
|
417,39
|
429,03
|
422,92
|
| 29/07/2024 |
5.262.356 |
0,34%
|
431,52
|
424,75
|
432,15
|
426,73
|
| 26/07/2024 |
6.820.916 |
1,64%
|
418,14
|
417,31
|
428,91
|
425,27
|
