(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 2024-05-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 23,72 | 24,74 | 23,44 | 24,67 | 80.701.300 | | 2003-03-14 | 00:00:00 | 24,68 | 24,96 | 24,26 | 24,86 | 75.451.400 | | 2003-03-17 | 00:00:00 | 24,52 | 25,95 | 24,33 | 25,93 | 100.983.800 | | 2003-03-18 | 00:00:00 | 25,89 | 26,04 | 25,50 | 26,04 | 78.108.800 | | 2003-03-19 | 00:00:00 | 25,98 | 26,43 | 25,74 | 26,32 | 73.652.100 | | 2003-03-20 | 00:00:00 | 26,02 | 26,52 | 25,67 | 26,25 | 71.798.500 | | 2003-03-21 | 00:00:00 | 26,75 | 26,80 | 26,03 | 26,57 | 85.586.800 | | 2003-03-24 | 00:00:00 | 25,55 | 25,93 | 25,18 | 25,29 | 61.105.200 | | 2003-03-25 | 00:00:00 | 25,60 | 25,75 | 25,03 | 25,49 | 63.595.100 | | 2003-03-26 | 00:00:00 | 25,46 | 25,62 | 25,24 | 25,25 | 51.673.600 | | 2003-03-27 | 00:00:00 | 24,94 | 25,26 | 24,59 | 25,04 | 60.043.300 | | 2003-03-28 | 00:00:00 | 24,67 | 25,10 | 24,60 | 24,67 | 39.584.600 | | 2003-03-31 | 00:00:00 | 24,25 | 24,71 | 24,01 | 24,21 | 71.384.000 | | 2003-04-01 | 00:00:00 | 24,46 | 24,70 | 24,25 | 24,35 | 49.803.200 | | 2003-04-02 | 00:00:00 | 25,10 | 26,00 | 25,10 | 25,72 | 68.282.500 | | 2003-04-03 | 00:00:00 | 25,99 | 26,09 | 25,60 | 25,73 | 57.394.300 | | 2003-04-04 | 00:00:00 | 25,76 | 25,80 | 24,93 | 25,09 | 55.740.600 | | 2003-04-07 | 00:00:00 | 26,23 | 26,43 | 25,17 | 25,17 | 65.627.100 | | 2003-04-08 | 00:00:00 | 25,31 | 25,83 | 25,20 | 25,58 | 54.132.100 | | 2003-04-09 | 00:00:00 | 25,61 | 25,67 | 24,54 | 24,57 | 76.875.800 | | 2003-04-10 | 00:00:00 | 24,71 | 24,79 | 24,28 | 24,59 | 51.608.900 | | 2003-04-11 | 00:00:00 | 24,89 | 25,18 | 23,95 | 24,20 | 71.565.500 | | 2003-04-14 | 00:00:00 | 24,27 | 24,88 | 24,00 | 24,76 | 51.599.600 | | 2003-04-15 | 00:00:00 | 24,68 | 24,79 | 24,10 | 24,60 | 63.399.000 | | 2003-04-16 | 00:00:00 | 25,60 | 25,74 | 24,60 | 24,92 | 86.178.700 | | 2003-04-17 | 00:00:00 | 24,77 | 25,54 | 24,74 | 25,50 | 58.356.600 | | 2003-04-21 | 00:00:00 | 25,61 | 25,61 | 25,08 | 25,21 | 41.557.800 | | 2003-04-22 | 00:00:00 | 25,06 | 25,80 | 25,03 | 25,76 | 58.844.000 | | 2003-04-23 | 00:00:00 | 25,75 | 25,99 | 25,47 | 25,72 | 55.559.300 | | 2003-04-24 | 00:00:00 | 25,48 | 25,72 | 25,32 | 25,49 | 51.703.600 | | 2003-04-25 | 00:00:00 | 25,33 | 25,64 | 25,17 | 25,22 | 53.657.400 | | 2003-04-28 | 00:00:00 | 25,39 | 25,94 | 25,32 | 25,74 | 56.287.600 | | 2003-04-29 | 00:00:00 | 25,95 | 26,25 | 25,68 | 25,80 | 65.877.300 | | 2003-04-30 | 00:00:00 | 25,73 | 25,88 | 25,25 | 25,57 | 55.566.800 | | 2003-05-01 | 00:00:00 | 25,54 | 25,95 | 25,34 | 25,72 | 42.085.800 | | 2003-05-02 | 00:00:00 | 25,65 | 26,29 | 25,56 | 26,10 | 52.695.400 | | 2003-05-05 | 00:00:00 | 26,25 | 26,39 | 25,84 | 25,86 | 50.391.500 | | 2003-05-06 | 00:00:00 | 25,86 | 26,50 | 25,82 | 26,37 | 54.299.500 | | 2003-05-07 | 00:00:00 | 26,11 | 26,35 | 25,84 | 25,99 | 49.120.000 | | 2003-05-08 | 00:00:00 | 25,75 | 26,14 | 25,71 | 25,74 | 46.401.400 | | 2003-05-09 | 00:00:00 | 25,90 | 26,50 | 25,89 | 26,36 | 58.913.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
