(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 | | 2003-01-14 | 00:00:00 | 56,33 | 57,00 | 56,19 | 56,97 | 54.206.400 | | 2003-01-15 | 00:00:00 | 57,00 | 57,32 | 56,19 | 56,27 | 59.622.600 | | 2003-01-16 | 00:00:00 | 56,32 | 56,65 | 55,11 | 55,35 | 81.371.000 | | 2003-01-17 | 00:00:00 | 52,94 | 53,00 | 51,31 | 51,46 | 155.876.000 | | 2003-01-21 | 00:00:00 | 51,87 | 52,15 | 51,29 | 51,33 | 86.159.200 | | 2003-01-22 | 00:00:00 | 51,59 | 52,40 | 50,91 | 51,00 | 86.948.000 | | 2003-01-23 | 00:00:00 | 51,95 | 52,54 | 51,46 | 52,28 | 71.374.800 | | 2003-01-24 | 00:00:00 | 52,03 | 52,05 | 49,70 | 49,85 | 103.027.000 | | 2003-01-27 | 00:00:00 | 49,32 | 50,60 | 48,41 | 49,17 | 114.838.600 | | 2003-01-28 | 00:00:00 | 49,69 | 49,70 | 48,56 | 48,82 | 86.151.200 | | 2003-01-29 | 00:00:00 | 48,73 | 50,04 | 47,93 | 49,91 | 106.884.000 | | 2003-01-30 | 00:00:00 | 50,16 | 50,17 | 48,19 | 48,24 | 87.877.400 | | 2003-01-31 | 00:00:00 | 47,45 | 48,35 | 47,03 | 47,46 | 106.858.400 | | 2003-02-03 | 00:00:00 | 47,93 | 49,10 | 47,46 | 48,56 | 80.129.800 | | 2003-02-04 | 00:00:00 | 47,80 | 47,94 | 46,88 | 47,32 | 81.854.800 | | 2003-02-05 | 00:00:00 | 47,83 | 48,53 | 46,73 | 46,96 | 101.072.000 | | 2003-02-06 | 00:00:00 | 46,86 | 47,62 | 46,56 | 47,42 | 83.312.000 | | 2003-02-07 | 00:00:00 | 47,88 | 47,95 | 46,41 | 46,58 | 75.208.000 | | 2003-02-10 | 00:00:00 | 46,80 | 47,52 | 46,54 | 47,38 | 74.081.400 | | 2003-02-11 | 00:00:00 | 47,30 | 47,67 | 46,00 | 46,44 | 84.292.000 | | 2003-02-12 | 00:00:00 | 46,55 | 47,10 | 46,26 | 46,44 | 71.315.200 | | 2003-02-13 | 00:00:00 | 46,41 | 47,12 | 46,13 | 46,99 | 73.558.200 | | 2003-02-14 | 00:00:00 | 47,25 | 48,50 | 46,77 | 48,30 | 90.446.400 | | 2003-02-18 | 00:00:00 | 24,62 | 24,99 | 24,40 | 24,96 | 57.415.500 | | 2003-02-19 | 00:00:00 | 24,82 | 24,88 | 24,17 | 24,53 | 46.902.700 | | 2003-02-20 | 00:00:00 | 24,77 | 24,87 | 24,10 | 24,14 | 50.897.200 | | 2003-02-21 | 00:00:00 | 24,29 | 24,80 | 23,70 | 24,63 | 56.853.200 | | 2003-02-24 | 00:00:00 | 24,44 | 24,50 | 23,84 | 24,07 | 62.403.700 | | 2003-02-25 | 00:00:00 | 23,54 | 24,27 | 23,38 | 24,19 | 68.113.000 | | 2003-02-26 | 00:00:00 | 24,07 | 24,47 | 23,58 | 23,61 | 57.096.000 | | 2003-02-27 | 00:00:00 | 23,90 | 24,21 | 23,30 | 23,58 | 75.434.300 | | 2003-02-28 | 00:00:00 | 23,74 | 24,07 | 23,55 | 23,70 | 56.585.400 | | 2003-03-03 | 00:00:00 | 24,02 | 24,12 | 23,40 | 23,54 | 50.653.500 | | 2003-03-04 | 00:00:00 | 23,58 | 23,66 | 23,06 | 23,07 | 56.605.700 | | 2003-03-05 | 00:00:00 | 23,07 | 23,55 | 23,05 | 23,44 | 55.415.900 | | 2003-03-06 | 00:00:00 | 23,17 | 23,50 | 23,13 | 23,27 | 54.607.600 | | 2003-03-07 | 00:00:00 | 22,95 | 23,79 | 22,90 | 23,56 | 66.167.600 | | 2003-03-10 | 00:00:00 | 23,31 | 23,46 | 22,89 | 22,95 | 48.413.600 | | 2003-03-11 | 00:00:00 | 23,06 | 23,26 | 22,76 | 22,80 | 53.990.700 | | 2003-03-12 | 00:00:00 | 22,81 | 23,44 | 22,55 | 23,39 | 72.379.500 | | 2003-03-13 | 00:00:00 | 23,72 | 24,74 | 23,44 | 24,67 | 80.701.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
