(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 | | 2002-09-19 | 00:00:00 | 46,68 | 47,82 | 46,59 | 47,20 | 77.777.600 | | 2002-09-20 | 00:00:00 | 47,71 | 48,00 | 47,30 | 47,46 | 130.619.200 | | 2002-09-23 | 00:00:00 | 46,60 | 46,71 | 44,81 | 45,23 | 89.783.800 | | 2002-09-24 | 00:00:00 | 44,83 | 46,48 | 44,63 | 45,64 | 104.142.200 | | 2002-09-25 | 00:00:00 | 46,40 | 46,96 | 45,05 | 46,51 | 107.116.600 | | 2002-09-26 | 00:00:00 | 47,11 | 47,50 | 45,95 | 46,20 | 100.852.200 | | 2002-09-27 | 00:00:00 | 46,04 | 47,10 | 45,19 | 45,25 | 81.011.600 | | 2002-09-30 | 00:00:00 | 44,87 | 45,04 | 43,11 | 43,74 | 115.577.000 | | 2002-10-01 | 00:00:00 | 44,32 | 46,25 | 43,19 | 46,23 | 110.636.600 | | 2002-10-02 | 00:00:00 | 46,10 | 46,81 | 45,16 | 45,61 | 103.488.600 | | 2002-10-03 | 00:00:00 | 45,30 | 46,59 | 44,60 | 44,80 | 105.221.400 | | 2002-10-04 | 00:00:00 | 45,39 | 45,57 | 43,69 | 43,77 | 107.120.400 | | 2002-10-07 | 00:00:00 | 43,81 | 45,06 | 43,69 | 44,05 | 89.790.000 | | 2002-10-08 | 00:00:00 | 44,75 | 45,98 | 44,13 | 44,99 | 115.667.600 | | 2002-10-09 | 00:00:00 | 44,23 | 45,45 | 43,81 | 43,99 | 123.142.600 | | 2002-10-10 | 00:00:00 | 44,00 | 46,62 | 43,25 | 46,38 | 118.515.000 | | 2002-10-11 | 00:00:00 | 47,36 | 48,90 | 47,01 | 48,87 | 108.828.800 | | 2002-10-14 | 00:00:00 | 48,25 | 49,33 | 47,84 | 49,29 | 76.216.200 | | 2002-10-15 | 00:00:00 | 51,26 | 52,37 | 50,65 | 52,29 | 133.374.200 | | 2002-10-16 | 00:00:00 | 50,39 | 51,26 | 50,28 | 50,41 | 95.437.400 | | 2002-10-17 | 00:00:00 | 52,28 | 52,50 | 50,05 | 50,77 | 182.602.400 | | 2002-10-18 | 00:00:00 | 52,60 | 53,20 | 51,14 | 53,15 | 152.817.200 | | 2002-10-21 | 00:00:00 | 51,97 | 52,99 | 51,36 | 52,51 | 112.378.600 | | 2002-10-22 | 00:00:00 | 51,43 | 51,93 | 51,03 | 51,67 | 87.159.000 | | 2002-10-23 | 00:00:00 | 51,43 | 53,26 | 51,43 | 53,20 | 110.866.600 | | 2002-10-24 | 00:00:00 | 53,36 | 53,37 | 50,90 | 51,23 | 95.833.400 | | 2002-10-25 | 00:00:00 | 51,25 | 52,80 | 51,16 | 52,68 | 75.425.800 | | 2002-10-28 | 00:00:00 | 53,40 | 53,50 | 51,51 | 51,95 | 79.906.600 | | 2002-10-29 | 00:00:00 | 52,15 | 52,49 | 50,85 | 52,07 | 90.517.200 | | 2002-10-30 | 00:00:00 | 52,20 | 53,39 | 51,63 | 53,11 | 94.451.200 | | 2002-10-31 | 00:00:00 | 53,19 | 54,07 | 52,85 | 53,47 | 105.973.800 | | 2002-11-01 | 00:00:00 | 52,43 | 53,24 | 51,90 | 53,00 | 105.097.800 | | 2002-11-04 | 00:00:00 | 56,75 | 57,25 | 55,52 | 56,10 | 139.964.200 | | 2002-11-05 | 00:00:00 | 55,78 | 56,80 | 55,58 | 56,68 | 76.658.200 | | 2002-11-06 | 00:00:00 | 56,99 | 57,10 | 55,53 | 57,03 | 115.407.000 | | 2002-11-07 | 00:00:00 | 56,20 | 56,62 | 55,50 | 56,01 | 73.699.600 | | 2002-11-08 | 00:00:00 | 56,00 | 56,55 | 55,01 | 55,10 | 64.522.200 | | 2002-11-11 | 00:00:00 | 55,07 | 55,10 | 53,82 | 53,86 | 58.341.200 | | 2002-11-12 | 00:00:00 | 54,10 | 55,43 | 53,90 | 54,51 | 81.398.600 | | 2002-11-13 | 00:00:00 | 54,24 | 55,93 | 54,11 | 55,36 | 107.370.200 | | 2002-11-14 | 00:00:00 | 55,99 | 57,00 | 55,87 | 56,99 | 78.337.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
