(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 | | 2002-05-28 | 00:00:00 | 53,59 | 53,69 | 51,75 | 52,32 | 49.602.000 | | 2002-05-29 | 00:00:00 | 51,65 | 52,72 | 51,55 | 52,05 | 45.393.200 | | 2002-05-30 | 00:00:00 | 51,64 | 53,36 | 51,43 | 52,64 | 63.213.000 | | 2002-05-31 | 00:00:00 | 52,90 | 53,42 | 50,88 | 50,91 | 66.468.000 | | 2002-06-03 | 00:00:00 | 50,99 | 51,64 | 49,17 | 49,42 | 88.439.000 | | 2002-06-04 | 00:00:00 | 49,50 | 51,23 | 49,24 | 49,98 | 88.008.400 | | 2002-06-05 | 00:00:00 | 50,43 | 51,75 | 50,33 | 51,66 | 66.969.400 | | 2002-06-06 | 00:00:00 | 51,50 | 52,14 | 50,00 | 51,90 | 78.703.400 | | 2002-06-07 | 00:00:00 | 49,89 | 52,60 | 49,86 | 51,98 | 97.834.400 | | 2002-06-10 | 00:00:00 | 51,65 | 53,30 | 51,46 | 52,82 | 71.825.400 | | 2002-06-11 | 00:00:00 | 53,24 | 54,18 | 52,42 | 52,57 | 74.368.200 | | 2002-06-12 | 00:00:00 | 52,58 | 55,78 | 52,50 | 55,54 | 136.198.600 | | 2002-06-13 | 00:00:00 | 54,84 | 55,48 | 54,20 | 54,22 | 79.771.600 | | 2002-06-14 | 00:00:00 | 53,15 | 55,55 | 53,00 | 55,25 | 109.433.600 | | 2002-06-17 | 00:00:00 | 55,66 | 56,44 | 55,37 | 55,68 | 94.486.600 | | 2002-06-18 | 00:00:00 | 55,53 | 56,29 | 55,35 | 55,99 | 77.518.400 | | 2002-06-19 | 00:00:00 | 55,47 | 55,94 | 54,32 | 54,36 | 81.247.000 | | 2002-06-20 | 00:00:00 | 54,37 | 55,10 | 53,90 | 54,10 | 86.401.200 | | 2002-06-21 | 00:00:00 | 53,40 | 54,55 | 52,28 | 52,28 | 116.820.000 | | 2002-06-24 | 00:00:00 | 52,09 | 54,64 | 51,85 | 54,16 | 104.523.200 | | 2002-06-25 | 00:00:00 | 54,70 | 55,00 | 52,80 | 52,95 | 84.025.200 | | 2002-06-26 | 00:00:00 | 51,05 | 54,39 | 51,05 | 54,13 | 112.131.400 | | 2002-06-27 | 00:00:00 | 54,60 | 54,94 | 52,86 | 54,92 | 95.812.400 | | 2002-06-28 | 00:00:00 | 54,55 | 55,79 | 54,00 | 54,70 | 89.555.600 | | 2002-07-01 | 00:00:00 | 54,12 | 54,39 | 52,58 | 52,66 | 66.473.800 | | 2002-07-02 | 00:00:00 | 52,38 | 52,92 | 51,33 | 51,44 | 82.814.200 | | 2002-07-03 | 00:00:00 | 51,24 | 52,52 | 50,45 | 51,84 | 80.936.600 | | 2002-07-05 | 00:00:00 | 53,09 | 54,90 | 53,05 | 54,85 | 35.673.600 | | 2002-07-08 | 00:00:00 | 54,41 | 54,93 | 52,58 | 52,92 | 63.199.400 | | 2002-07-09 | 00:00:00 | 53,31 | 54,73 | 52,97 | 53,21 | 85.277.200 | | 2002-07-10 | 00:00:00 | 53,69 | 54,20 | 52,13 | 52,24 | 90.673.400 | | 2002-07-11 | 00:00:00 | 52,04 | 53,07 | 51,25 | 52,91 | 129.550.600 | | 2002-07-12 | 00:00:00 | 53,37 | 53,73 | 51,48 | 51,86 | 95.733.800 | | 2002-07-15 | 00:00:00 | 51,39 | 51,86 | 48,00 | 51,80 | 136.965.600 | | 2002-07-16 | 00:00:00 | 51,31 | 52,80 | 50,64 | 51,25 | 97.154.600 | | 2002-07-17 | 00:00:00 | 52,52 | 53,30 | 51,17 | 52,00 | 98.034.800 | | 2002-07-18 | 00:00:00 | 52,06 | 52,74 | 50,66 | 51,11 | 91.053.600 | | 2002-07-19 | 00:00:00 | 49,87 | 50,89 | 48,81 | 49,56 | 112.543.400 | | 2002-07-22 | 00:00:00 | 48,95 | 49,99 | 45,90 | 47,51 | 180.069.800 | | 2002-07-23 | 00:00:00 | 46,49 | 46,80 | 42,97 | 43,01 | 168.061.600 | | 2002-07-24 | 00:00:00 | 41,75 | 46,36 | 41,41 | 46,23 | 202.307.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
