(Login BolsaPT & Canal Forex) |
|
 Microsoft Corpora - [Ticker: MSFT] |     | | Última Trade | 109,780 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.31 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 83,060 x 8.500 - 83,070 x 1.300 | EPS | 0,00 | | Abertura | 111,940 | PER | 0,00% | | Máximo | 112,630 | Pagamento Dividendo | | | Mínimo | 109,650 | Data Ex-Dividendo | | | Fecho Anterior | 112,090 | Yield | | | Volume | 14.196.935 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MSFT de 2000-01-01 a 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 63,06 | 63,81 | 62,12 | 63,71 | 69.566.200 | | 2002-02-01 | 00:00:00 | 64,15 | 64,50 | 62,47 | 62,66 | 63.462.200 | | 2002-02-04 | 00:00:00 | 62,40 | 62,69 | 60,75 | 61,12 | 70.308.400 | | 2002-02-05 | 00:00:00 | 60,80 | 62,23 | 60,50 | 61,15 | 66.772.600 | | 2002-02-06 | 00:00:00 | 61,61 | 61,89 | 60,25 | 60,40 | 66.103.000 | | 2002-02-07 | 00:00:00 | 60,30 | 61,61 | 59,75 | 59,80 | 63.314.000 | | 2002-02-08 | 00:00:00 | 60,12 | 60,66 | 58,83 | 60,65 | 61.283.000 | | 2002-02-11 | 00:00:00 | 60,01 | 61,24 | 59,59 | 61,13 | 50.899.600 | | 2002-02-12 | 00:00:00 | 60,49 | 60,85 | 60,02 | 60,14 | 44.973.800 | | 2002-02-13 | 00:00:00 | 60,26 | 61,88 | 59,95 | 61,82 | 54.168.600 | | 2002-02-14 | 00:00:00 | 62,00 | 62,99 | 61,32 | 61,68 | 57.267.000 | | 2002-02-15 | 00:00:00 | 61,70 | 62,06 | 60,20 | 60,23 | 50.179.800 | | 2002-02-19 | 00:00:00 | 59,91 | 60,14 | 58,60 | 58,93 | 52.262.600 | | 2002-02-20 | 00:00:00 | 59,40 | 60,36 | 58,80 | 59,90 | 50.492.000 | | 2002-02-21 | 00:00:00 | 59,72 | 60,27 | 58,01 | 58,05 | 59.398.400 | | 2002-02-22 | 00:00:00 | 58,05 | 58,75 | 57,15 | 57,99 | 71.347.800 | | 2002-02-25 | 00:00:00 | 57,94 | 59,89 | 57,89 | 59,08 | 51.832.200 | | 2002-02-26 | 00:00:00 | 59,10 | 60,00 | 57,90 | 58,55 | 63.276.200 | | 2002-02-27 | 00:00:00 | 59,07 | 60,15 | 57,99 | 58,39 | 65.750.000 | | 2002-02-28 | 00:00:00 | 58,78 | 59,70 | 58,14 | 58,34 | 68.068.000 | | 2002-03-01 | 00:00:00 | 59,05 | 61,42 | 58,85 | 61,37 | 62.115.600 | | 2002-03-04 | 00:00:00 | 61,24 | 63,50 | 60,87 | 63,30 | 74.464.200 | | 2002-03-05 | 00:00:00 | 63,00 | 63,88 | 62,34 | 63,08 | 55.926.400 | | 2002-03-06 | 00:00:00 | 62,91 | 63,70 | 62,19 | 63,63 | 49.835.400 | | 2002-03-07 | 00:00:00 | 63,67 | 63,88 | 61,86 | 62,72 | 58.079.200 | | 2002-03-08 | 00:00:00 | 63,63 | 64,70 | 63,17 | 63,95 | 57.701.800 | | 2002-03-11 | 00:00:00 | 63,51 | 65,00 | 63,00 | 64,34 | 43.718.200 | | 2002-03-12 | 00:00:00 | 62,52 | 62,80 | 61,67 | 62,54 | 66.407.200 | | 2002-03-13 | 00:00:00 | 62,08 | 63,02 | 61,95 | 62,10 | 44.387.400 | | 2002-03-14 | 00:00:00 | 62,14 | 62,24 | 61,05 | 61,22 | 51.819.600 | | 2002-03-15 | 00:00:00 | 61,00 | 62,51 | 60,97 | 62,49 | 69.086.800 | | 2002-03-18 | 00:00:00 | 62,74 | 62,99 | 61,20 | 62,14 | 52.296.800 | | 2002-03-19 | 00:00:00 | 62,18 | 63,00 | 61,50 | 62,23 | 36.376.400 | | 2002-03-20 | 00:00:00 | 61,40 | 62,02 | 60,10 | 60,10 | 55.235.200 | | 2002-03-21 | 00:00:00 | 60,21 | 61,59 | 59,83 | 61,36 | 46.123.400 | | 2002-03-22 | 00:00:00 | 61,05 | 61,14 | 60,22 | 60,45 | 41.341.400 | | 2002-03-25 | 00:00:00 | 60,48 | 60,78 | 59,15 | 59,23 | 47.752.400 | | 2002-03-26 | 00:00:00 | 59,10 | 60,92 | 58,31 | 59,08 | 69.357.200 | | 2002-03-27 | 00:00:00 | 58,80 | 59,88 | 58,59 | 59,44 | 47.318.400 | | 2002-03-28 | 00:00:00 | 59,95 | 60,65 | 59,66 | 60,31 | 43.901.200 | | 2002-04-01 | 00:00:00 | 59,83 | 60,40 | 59,20 | 60,38 | 47.010.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
