(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 | | 2001-04-10 | 00:00:00 | 57,95 | 60,09 | 57,78 | 59,68 | 109.199.400 | | 2001-04-11 | 00:00:00 | 60,65 | 61,50 | 59,70 | 60,04 | 109.879.600 | | 2001-04-12 | 00:00:00 | 59,56 | 62,31 | 59,35 | 62,18 | 87.520.000 | | 2001-04-16 | 00:00:00 | 61,40 | 61,58 | 60,12 | 60,79 | 65.857.400 | | 2001-04-17 | 00:00:00 | 60,52 | 62,11 | 60,04 | 61,48 | 85.149.200 | | 2001-04-18 | 00:00:00 | 63,39 | 66,31 | 63,00 | 65,43 | 156.696.400 | | 2001-04-19 | 00:00:00 | 65,81 | 69,00 | 65,75 | 68,04 | 159.375.600 | | 2001-04-20 | 00:00:00 | 70,30 | 71,10 | 68,50 | 69,00 | 192.919.600 | | 2001-04-23 | 00:00:00 | 68,11 | 68,47 | 66,90 | 68,25 | 92.171.200 | | 2001-04-24 | 00:00:00 | 68,20 | 69,93 | 67,14 | 67,55 | 89.176.600 | | 2001-04-25 | 00:00:00 | 67,57 | 69,79 | 67,25 | 69,69 | 76.744.000 | | 2001-04-26 | 00:00:00 | 70,07 | 71,00 | 68,25 | 69,13 | 118.737.600 | | 2001-04-27 | 00:00:00 | 69,53 | 69,68 | 66,21 | 67,12 | 121.572.400 | | 2001-04-30 | 00:00:00 | 68,53 | 69,06 | 67,68 | 67,75 | 74.368.200 | | 2001-05-01 | 00:00:00 | 67,66 | 70,30 | 67,60 | 70,17 | 83.702.800 | | 2001-05-02 | 00:00:00 | 71,00 | 71,15 | 69,35 | 69,76 | 92.864.400 | | 2001-05-03 | 00:00:00 | 69,25 | 70,18 | 68,14 | 68,53 | 66.273.400 | | 2001-05-04 | 00:00:00 | 68,00 | 71,05 | 67,96 | 70,75 | 119.538.400 | | 2001-05-07 | 00:00:00 | 70,83 | 72,15 | 70,70 | 71,38 | 109.356.200 | | 2001-05-08 | 00:00:00 | 71,75 | 72,10 | 70,75 | 72,06 | 75.084.000 | | 2001-05-09 | 00:00:00 | 71,24 | 71,30 | 69,86 | 70,40 | 76.676.600 | | 2001-05-10 | 00:00:00 | 71,13 | 71,24 | 69,96 | 70,00 | 64.334.600 | | 2001-05-11 | 00:00:00 | 69,96 | 70,00 | 68,65 | 69,40 | 51.128.800 | | 2001-05-14 | 00:00:00 | 69,13 | 69,20 | 68,30 | 68,72 | 44.968.000 | | 2001-05-15 | 00:00:00 | 68,74 | 69,30 | 68,00 | 68,27 | 61.385.600 | | 2001-05-16 | 00:00:00 | 67,70 | 69,88 | 67,33 | 69,16 | 91.893.800 | | 2001-05-17 | 00:00:00 | 69,10 | 70,14 | 67,55 | 68,17 | 106.984.800 | | 2001-05-18 | 00:00:00 | 67,69 | 69,20 | 67,25 | 68,09 | 90.605.400 | | 2001-05-21 | 00:00:00 | 68,05 | 69,99 | 67,75 | 68,79 | 103.491.600 | | 2001-05-22 | 00:00:00 | 69,45 | 70,35 | 69,18 | 70,31 | 83.455.600 | | 2001-05-23 | 00:00:00 | 70,39 | 71,60 | 69,51 | 69,70 | 93.637.400 | | 2001-05-24 | 00:00:00 | 69,94 | 71,78 | 69,27 | 71,72 | 80.781.600 | | 2001-05-25 | 00:00:00 | 71,66 | 71,90 | 70,36 | 70,91 | 52.747.600 | | 2001-05-29 | 00:00:00 | 70,80 | 71,75 | 70,05 | 70,34 | 71.210.800 | | 2001-05-30 | 00:00:00 | 69,56 | 70,58 | 68,65 | 69,19 | 86.501.800 | | 2001-05-31 | 00:00:00 | 69,49 | 70,38 | 68,40 | 69,18 | 70.682.600 | | 2001-06-01 | 00:00:00 | 69,60 | 70,70 | 68,70 | 70,34 | 57.587.600 | | 2001-06-04 | 00:00:00 | 70,55 | 71,02 | 69,80 | 70,78 | 43.736.600 | | 2001-06-05 | 00:00:00 | 70,76 | 73,08 | 70,50 | 72,60 | 89.454.200 | | 2001-06-06 | 00:00:00 | 72,89 | 73,48 | 71,55 | 72,36 | 80.022.800 | | 2001-06-07 | 00:00:00 | 72,12 | 73,73 | 72,08 | 73,68 | 66.960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
