(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 | | 2002-07-24 | 00:00:00 | 41,75 | 46,36 | 41,41 | 46,23 | 202.307.800 | | 2002-07-25 | 00:00:00 | 45,45 | 45,71 | 42,44 | 42,83 | 163.411.400 | | 2002-07-26 | 00:00:00 | 43,74 | 45,41 | 43,68 | 45,35 | 123.538.000 | | 2002-07-29 | 00:00:00 | 46,85 | 48,30 | 46,55 | 48,25 | 112.148.600 | | 2002-07-30 | 00:00:00 | 47,55 | 48,83 | 47,33 | 48,10 | 122.690.600 | | 2002-07-31 | 00:00:00 | 47,61 | 48,00 | 46,36 | 47,98 | 93.875.600 | | 2002-08-01 | 00:00:00 | 47,58 | 48,09 | 45,50 | 45,75 | 92.002.800 | | 2002-08-02 | 00:00:00 | 45,51 | 45,85 | 43,80 | 44,41 | 85.947.600 | | 2002-08-05 | 00:00:00 | 44,29 | 45,17 | 43,81 | 43,99 | 78.941.600 | | 2002-08-06 | 00:00:00 | 44,90 | 47,25 | 44,84 | 45,67 | 88.715.800 | | 2002-08-07 | 00:00:00 | 47,00 | 47,30 | 45,16 | 47,09 | 86.349.400 | | 2002-08-08 | 00:00:00 | 47,11 | 49,00 | 46,41 | 48,91 | 88.748.000 | | 2002-08-09 | 00:00:00 | 48,15 | 49,15 | 47,66 | 48,12 | 69.049.400 | | 2002-08-12 | 00:00:00 | 47,61 | 48,75 | 47,60 | 48,47 | 56.866.600 | | 2002-08-13 | 00:00:00 | 47,99 | 49,70 | 46,92 | 47,06 | 100.122.800 | | 2002-08-14 | 00:00:00 | 47,25 | 49,73 | 47,21 | 49,71 | 96.706.000 | | 2002-08-15 | 00:00:00 | 49,96 | 50,74 | 48,75 | 49,77 | 98.745.600 | | 2002-08-16 | 00:00:00 | 49,43 | 50,23 | 48,92 | 50,00 | 69.334.000 | | 2002-08-19 | 00:00:00 | 50,04 | 52,05 | 49,85 | 52,00 | 79.848.200 | | 2002-08-20 | 00:00:00 | 51,38 | 51,70 | 50,75 | 51,04 | 70.317.600 | | 2002-08-21 | 00:00:00 | 51,56 | 52,38 | 51,15 | 52,28 | 81.203.400 | | 2002-08-22 | 00:00:00 | 52,85 | 53,45 | 52,60 | 53,23 | 72.517.600 | | 2002-08-23 | 00:00:00 | 52,66 | 52,85 | 51,84 | 52,22 | 57.929.200 | | 2002-08-26 | 00:00:00 | 52,50 | 52,65 | 51,18 | 52,10 | 55.652.400 | | 2002-08-27 | 00:00:00 | 52,33 | 52,45 | 50,65 | 50,84 | 65.470.200 | | 2002-08-28 | 00:00:00 | 50,48 | 50,66 | 49,30 | 49,38 | 68.875.000 | | 2002-08-29 | 00:00:00 | 48,89 | 51,00 | 48,52 | 50,58 | 94.275.600 | | 2002-08-30 | 00:00:00 | 50,14 | 50,48 | 49,00 | 49,08 | 58.138.400 | | 2002-09-03 | 00:00:00 | 48,52 | 48,52 | 47,00 | 47,02 | 74.452.600 | | 2002-09-04 | 00:00:00 | 47,45 | 48,60 | 47,15 | 48,21 | 80.232.000 | | 2002-09-05 | 00:00:00 | 47,50 | 47,52 | 45,88 | 45,91 | 90.438.800 | | 2002-09-06 | 00:00:00 | 47,75 | 48,27 | 47,47 | 47,82 | 69.918.400 | | 2002-09-09 | 00:00:00 | 47,25 | 48,95 | 46,63 | 48,70 | 81.653.200 | | 2002-09-10 | 00:00:00 | 48,54 | 49,82 | 48,35 | 49,79 | 83.950.000 | | 2002-09-11 | 00:00:00 | 50,23 | 51,10 | 48,53 | 48,58 | 77.443.200 | | 2002-09-12 | 00:00:00 | 48,15 | 48,30 | 47,02 | 47,15 | 63.726.800 | | 2002-09-13 | 00:00:00 | 46,90 | 48,26 | 46,85 | 47,91 | 59.549.200 | | 2002-09-16 | 00:00:00 | 47,60 | 48,13 | 47,05 | 47,78 | 50.166.200 | | 2002-09-17 | 00:00:00 | 48,67 | 48,90 | 47,21 | 47,29 | 73.343.400 | | 2002-09-18 | 00:00:00 | 46,72 | 48,24 | 46,66 | 47,75 | 83.951.800 | | 2002-09-19 | 00:00:00 | 46,68 | 47,82 | 46,59 | 47,20 | 77.777.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
