(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,83 | 60,40 | 59,20 | 60,38 | 47.010.000 | | 2002-04-02 | 00:00:00 | 58,90 | 59,09 | 57,11 | 57,28 | 76.509.400 | | 2002-04-03 | 00:00:00 | 57,44 | 57,61 | 55,50 | 56,33 | 76.931.400 | | 2002-04-04 | 00:00:00 | 55,98 | 56,97 | 55,42 | 56,45 | 61.763.800 | | 2002-04-05 | 00:00:00 | 56,89 | 57,30 | 55,84 | 55,87 | 50.166.000 | | 2002-04-08 | 00:00:00 | 54,30 | 57,31 | 54,26 | 57,22 | 73.389.600 | | 2002-04-09 | 00:00:00 | 57,33 | 57,43 | 54,80 | 54,87 | 63.413.000 | | 2002-04-10 | 00:00:00 | 55,12 | 57,11 | 55,06 | 56,30 | 75.636.400 | | 2002-04-11 | 00:00:00 | 55,89 | 56,45 | 54,50 | 54,79 | 58.165.800 | | 2002-04-12 | 00:00:00 | 55,15 | 56,26 | 54,86 | 55,93 | 52.297.600 | | 2002-04-15 | 00:00:00 | 56,00 | 56,75 | 55,40 | 55,69 | 47.388.800 | | 2002-04-16 | 00:00:00 | 56,40 | 58,10 | 56,36 | 57,81 | 51.921.600 | | 2002-04-17 | 00:00:00 | 57,95 | 58,28 | 56,42 | 56,63 | 55.158.600 | | 2002-04-18 | 00:00:00 | 56,79 | 57,31 | 52,68 | 56,37 | 74.794.800 | | 2002-04-19 | 00:00:00 | 57,44 | 57,98 | 56,86 | 57,20 | 104.268.600 | | 2002-04-22 | 00:00:00 | 56,52 | 56,70 | 55,00 | 55,59 | 51.465.200 | | 2002-04-23 | 00:00:00 | 55,70 | 55,82 | 53,30 | 53,99 | 68.281.400 | | 2002-04-24 | 00:00:00 | 53,85 | 54,43 | 53,00 | 53,02 | 61.220.400 | | 2002-04-25 | 00:00:00 | 52,90 | 54,45 | 52,88 | 53,73 | 57.290.400 | | 2002-04-26 | 00:00:00 | 54,07 | 54,45 | 51,46 | 51,50 | 62.776.600 | | 2002-04-29 | 00:00:00 | 51,47 | 52,91 | 51,44 | 52,24 | 70.246.000 | | 2002-04-30 | 00:00:00 | 52,10 | 53,30 | 51,92 | 52,26 | 77.384.000 | | 2002-05-01 | 00:00:00 | 52,16 | 53,19 | 50,66 | 52,75 | 76.413.000 | | 2002-05-02 | 00:00:00 | 52,64 | 54,07 | 51,15 | 51,21 | 79.009.200 | | 2002-05-03 | 00:00:00 | 51,26 | 51,68 | 49,51 | 49,56 | 71.628.000 | | 2002-05-06 | 00:00:00 | 49,44 | 50,54 | 48,37 | 48,62 | 66.299.400 | | 2002-05-07 | 00:00:00 | 49,18 | 50,29 | 48,35 | 49,47 | 88.385.400 | | 2002-05-08 | 00:00:00 | 51,27 | 54,97 | 51,22 | 54,97 | 101.242.000 | | 2002-05-09 | 00:00:00 | 54,40 | 55,00 | 51,90 | 52,12 | 83.288.200 | | 2002-05-10 | 00:00:00 | 52,53 | 52,67 | 49,99 | 50,05 | 64.408.800 | | 2002-05-13 | 00:00:00 | 50,45 | 52,91 | 49,75 | 52,69 | 64.819.000 | | 2002-05-14 | 00:00:00 | 54,40 | 55,10 | 53,98 | 54,88 | 64.832.400 | | 2002-05-15 | 00:00:00 | 54,49 | 56,44 | 53,86 | 54,75 | 70.412.000 | | 2002-05-16 | 00:00:00 | 54,71 | 56,03 | 54,65 | 55,74 | 53.406.400 | | 2002-05-17 | 00:00:00 | 56,21 | 56,40 | 55,27 | 56,03 | 54.646.200 | | 2002-05-20 | 00:00:00 | 55,50 | 55,55 | 53,50 | 54,01 | 52.115.800 | | 2002-05-21 | 00:00:00 | 53,95 | 54,60 | 52,13 | 52,19 | 63.120.000 | | 2002-05-22 | 00:00:00 | 51,87 | 53,72 | 51,85 | 53,69 | 54.169.400 | | 2002-05-23 | 00:00:00 | 53,70 | 54,84 | 53,01 | 54,82 | 51.412.800 | | 2002-05-24 | 00:00:00 | 54,14 | 54,52 | 53,04 | 53,26 | 35.982.000 | | 2002-05-28 | 00:00:00 | 53,59 | 53,69 | 51,75 | 52,32 | 49.602.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
