Cotação atual, histórico e gráfico do papel: MSFT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,23% | -1,31 | 561,15 | 561,00 | 561,00 | 561,15 | 393K | 2 |
| 12/09/2019 | 1,77% | 9,78 | 562,46 | 560,14 | 559,00 | 562,46 | 280K | 4 |
| 11/09/2019 | -0,44% | -2,46 | 552,68 | 550,00 | 550,00 | 552,68 | 276K | 2 |
| 10/09/2019 | -1,31% | -7,37 | 555,14 | 555,14 | 555,14 | 555,14 | 111K | 1 |
| 09/09/2019 | -0,38% | -2,13 | 562,51 | 562,14 | 562,14 | 562,51 | 2M | 3 |
| 06/09/2019 | -1,20% | -6,86 | 564,64 | 570,17 | 564,64 | 570,17 | 456K | 2 |
| 05/09/2019 | 1,18% | 6,65 | 571,50 | 571,50 | 571,50 | 571,50 | 171K | 1 |
| 04/09/2019 | -0,91% | -5,17 | 564,85 | 564,85 | 564,85 | 564,85 | 169K | 1 |
| 03/09/2019 | 0,95% | 5,37 | 570,02 | 564,76 | 564,76 | 570,02 | 568K | 3 |
| 30/08/2019 | -1,35% | -7,73 | 564,65 | 563,75 | 563,75 | 566,01 | 847K | 3 |
| 29/08/2019 | 1,32% | 7,46 | 572,38 | 572,38 | 572,38 | 572,38 | 401K | 1 |
| 28/08/2019 | -0,02% | -0,11 | 564,92 | 564,92 | 564,92 | 564,92 | 113K | 1 |
| 27/08/2019 | 0,71% | 4,01 | 565,03 | 565,03 | 565,03 | 565,03 | 57K | 1 |
| 26/08/2019 | 1,91% | 10,54 | 561,02 | 563,08 | 561,02 | 563,08 | 281K | 2 |
| 23/08/2019 | -1,82% | -10,23 | 550,48 | 548,65 | 548,65 | 550,48 | 220K | 2 |
| 22/08/2019 | 0,82% | 4,55 | 560,71 | 559,34 | 559,34 | 560,71 | 3M | 2 |
| 21/08/2019 | 0,49% | 2,71 | 556,16 | 556,78 | 555,76 | 556,78 | 3M | 3 |
| 20/08/2019 | -1,43% | -8,05 | 553,45 | 555,28 | 553,45 | 557,83 | 1M | 5 |
| 19/08/2019 | 3,13% | 17,04 | 561,50 | 553,85 | 553,85 | 562,00 | 1M | 5 |
| 16/08/2019 | 1,86% | 9,93 | 544,46 | 541,31 | 541,31 | 544,46 | 4M | 5 |
| 15/08/2019 | -0,62% | -3,33 | 534,53 | 532,48 | 532,48 | 534,53 | 3M | 2 |
| 14/08/2019 | -1,88% | -10,30 | 537,86 | 537,86 | 537,86 | 537,86 | 1M | 1 |
| 13/08/2019 | 1,42% | 7,69 | 548,16 | 548,16 | 548,16 | 548,16 | 55K | 1 |
| 12/08/2019 | -0,38% | -2,08 | 540,47 | 548,02 | 540,47 | 548,02 | 272K | 3 |
| 09/08/2019 | 0,28% | 1,54 | 542,55 | 547,02 | 542,55 | 547,02 | 164K | 2 |
| 08/08/2019 | 0,31% | 1,69 | 541,01 | 538,93 | 538,93 | 541,01 | 647K | 2 |
| 07/08/2019 | 1,73% | 9,19 | 539,32 | 535,34 | 535,34 | 539,32 | 3M | 4 |
| 06/08/2019 | 1,31% | 6,87 | 530,13 | 528,24 | 528,24 | 530,13 | 477K | 2 |
| 05/08/2019 | -1,46% | -7,74 | 523,26 | 521,82 | 518,46 | 523,26 | 677K | 5 |
| 02/08/2019 | -0,28% | -1,51 | 531,00 | 530,99 | 530,99 | 531,00 | 106K | 2 |
| 01/08/2019 | 2,01% | 10,51 | 532,51 | 531,03 | 531,02 | 532,51 | 2M | 3 |
| 31/07/2019 | -1,81% | -9,64 | 522,00 | 521,00 | 521,00 | 536,24 | 582K | 4 |
| 30/07/2019 | -0,50% | -2,68 | 531,64 | 533,17 | 531,64 | 533,18 | 373K | 3 |
| 29/07/2019 | 0,23% | 1,24 | 534,32 | 534,30 | 534,30 | 534,32 | 214K | 2 |
| 26/07/2019 | 0,81% | 4,30 | 533,08 | 532,72 | 532,50 | 533,08 | 3M | 3 |
| 25/07/2019 | 0,13% | 0,68 | 528,78 | 528,78 | 528,78 | 528,78 | 53K | 1 |
| 24/07/2019 | 0,59% | 3,11 | 528,10 | 528,11 | 528,10 | 528,11 | 106K | 2 |
| 23/07/2019 | 1,45% | 7,48 | 524,99 | 520,00 | 520,00 | 524,99 | 782K | 9 |
| 22/07/2019 | 1,32% | 6,75 | 517,51 | 517,51 | 517,51 | 517,51 | 414K | 1 |
| 19/07/2019 | 1,10% | 5,58 | 510,76 | 510,77 | 510,76 | 510,77 | 358K | 2 |
| 18/07/2019 | -2,21% | -11,44 | 505,18 | 507,64 | 505,18 | 507,65 | 558K | 4 |
| 16/07/2019 | -1,79% | -9,41 | 516,62 | 516,42 | 516,42 | 516,64 | 5M | 9 |
| 15/07/2019 | 1,64% | 8,50 | 526,03 | 522,75 | 522,60 | 526,03 | 419K | 3 |
| 12/07/2019 | -1,26% | -6,63 | 517,53 | 517,22 | 517,22 | 522,78 | 365K | 3 |
| 11/07/2019 | 1,60% | 8,24 | 524,16 | 518,50 | 518,43 | 524,16 | 781K | 5 |
| 10/07/2019 | -0,81% | -4,23 | 515,92 | 519,20 | 515,92 | 519,20 | 466K | 6 |
| 08/07/2019 | -0,52% | -2,70 | 520,15 | 520,15 | 520,15 | 520,15 | 52K | 1 |
| 05/07/2019 | -0,34% | -1,78 | 522,85 | 522,75 | 522,75 | 523,15 | 994K | 3 |
| 02/07/2019 | 0,79% | 4,12 | 524,63 | 524,04 | 524,04 | 524,63 | 105K | 2 |
| 01/07/2019 | 1,55% | 7,93 | 520,51 | 518,00 | 518,00 | 521,00 | 677K | 4 |
| 28/06/2019 | -0,91% | -4,73 | 512,58 | 512,70 | 512,58 | 512,70 | 359K | 2 |
| 27/06/2019 | 0,67% | 3,43 | 517,31 | 517,31 | 517,31 | 517,31 | 259K | 1 |
| 26/06/2019 | 0,04% | 0,22 | 513,88 | 516,66 | 513,88 | 516,66 | 310K | 3 |
| 25/06/2019 | -2,85% | -15,09 | 513,66 | 513,66 | 513,66 | 513,66 | 873K | 1 |
| 24/06/2019 | 1,13% | 5,90 | 528,75 | 526,33 | 526,33 | 528,75 | 369K | 2 |
| 21/06/2019 | 0,29% | 1,50 | 522,85 | 528,25 | 522,85 | 528,25 | 472K | 4 |
| 19/06/2019 | 0,07% | 0,34 | 521,35 | 521,70 | 521,35 | 521,70 | 261K | 2 |
| 18/06/2019 | 0,69% | 3,59 | 521,01 | 515,35 | 515,35 | 521,01 | 7M | 2 |
| 14/06/2019 | 1,75% | 8,91 | 517,42 | 519,90 | 517,42 | 519,90 | 207K | 2 |
| 13/06/2019 | 0,19% | 0,94 | 508,51 | 508,51 | 508,51 | 508,51 | 153K | 1 |
| 12/06/2019 | 0,10% | 0,53 | 507,57 | 506,50 | 506,50 | 507,57 | 254K | 2 |
| 11/06/2019 | -1,55% | -7,96 | 507,04 | 508,01 | 507,04 | 508,01 | 406K | 2 |
| 10/06/2019 | 0,98% | 4,99 | 515,00 | 515,00 | 515,00 | 515,00 | 206K | 2 |
| 07/06/2019 | 3,37% | 16,62 | 510,01 | 508,22 | 508,22 | 510,01 | 714K | 2 |
| 06/06/2019 | 1,10% | 5,39 | 493,39 | 493,39 | 493,39 | 493,39 | 345K | 1 |
| 05/06/2019 | 3,19% | 15,10 | 488,00 | 482,00 | 482,00 | 488,01 | 729K | 4 |
| 04/06/2019 | 1,53% | 7,14 | 472,90 | 471,28 | 471,28 | 472,90 | 943K | 3 |
| 03/06/2019 | -4,22% | -20,54 | 465,76 | 469,48 | 465,49 | 469,48 | 5M | 20 |
| 31/05/2019 | -2,14% | -10,61 | 486,30 | 488,30 | 486,30 | 488,30 | 487K | 3 |
| 29/05/2019 | -2,51% | -12,79 | 496,91 | 496,91 | 496,91 | 496,91 | 248K | 1 |
| 28/05/2019 | -0,18% | -0,94 | 509,70 | 515,16 | 508,41 | 515,16 | 411K | 3 |
| 27/05/2019 | 0,42% | 2,14 | 510,64 | 510,64 | 510,64 | 510,64 | 51K | 1 |
| 24/05/2019 | -0,50% | -2,56 | 508,50 | 511,50 | 508,50 | 511,50 | 409K | 3 |
| 23/05/2019 | -1,15% | -5,95 | 511,06 | 509,63 | 509,63 | 511,06 | 459K | 2 |
| 22/05/2019 | 0,20% | 1,01 | 517,01 | 517,01 | 517,01 | 517,01 | 155K | 1 |
| 21/05/2019 | -0,38% | -1,99 | 516,00 | 515,92 | 515,92 | 516,00 | 155K | 2 |
| 20/05/2019 | -1,24% | -6,52 | 517,99 | 518,55 | 517,50 | 518,55 | 777K | 4 |
| 17/05/2019 | 0,81% | 4,22 | 524,51 | 533,53 | 524,51 | 533,53 | 4M | 3 |
| 16/05/2019 | 2,22% | 11,30 | 520,29 | 520,29 | 520,29 | 520,29 | 52K | 1 |
| 14/05/2019 | 3,55% | 17,46 | 508,99 | 508,99 | 508,99 | 508,99 | 662K | 1 |
| 13/05/2019 | -1,92% | -9,61 | 491,53 | 493,72 | 491,53 | 493,72 | 2M | 3 |
| 10/05/2019 | 3,01% | 14,64 | 501,14 | 506,94 | 501,14 | 506,94 | 1M | 6 |
| 08/05/2019 | -2,45% | -12,24 | 486,50 | 486,50 | 486,50 | 486,50 | 49K | 1 |
| 07/05/2019 | -1,87% | -9,49 | 498,74 | 499,00 | 495,49 | 499,00 | 1M | 6 |
| 06/05/2019 | 0,34% | 1,72 | 508,23 | 507,00 | 507,00 | 508,23 | 457K | 5 |
| 03/05/2019 | 1,19% | 5,95 | 506,51 | 508,81 | 506,51 | 508,81 | 457K | 4 |
| 02/05/2019 | -2,37% | -12,16 | 500,56 | 501,97 | 500,56 | 502,33 | 1M | 4 |
| 30/04/2019 | 0,04% | 0,23 | 512,72 | 517,96 | 510,51 | 517,96 | 361K | 3 |
| 29/04/2019 | 0,60% | 3,04 | 512,49 | 510,45 | 510,45 | 518,27 | 3M | 5 |
| 26/04/2019 | -0,72% | -3,70 | 509,45 | 508,97 | 508,97 | 509,45 | 356K | 2 |
| 25/04/2019 | 2,46% | 12,31 | 513,15 | 515,00 | 511,68 | 517,76 | 2M | 7 |
| 24/04/2019 | 2,00% | 9,83 | 500,84 | 498,50 | 498,50 | 500,96 | 350K | 3 |
| 23/04/2019 | 0,73% | 3,56 | 491,01 | 491,01 | 491,01 | 491,01 | 147K | 1 |
| 22/04/2019 | 0,71% | 3,44 | 487,45 | 484,94 | 484,94 | 487,45 | 194K | 3 |
| 18/04/2019 | 2,82% | 13,28 | 484,01 | 484,00 | 484,00 | 484,72 | 726K | 4 |
| 16/04/2019 | 0,18% | 0,85 | 470,73 | 473,00 | 470,73 | 473,00 | 378K | 5 |
| 15/04/2019 | 0,06% | 0,27 | 469,88 | 469,50 | 469,00 | 469,88 | 328K | 4 |
| 12/04/2019 | 1,54% | 7,10 | 469,61 | 466,70 | 466,70 | 469,61 | 328K | 2 |
| 11/04/2019 | 0,50% | 2,30 | 462,51 | 462,51 | 462,51 | 462,51 | 93K | 1 |
| 10/04/2019 | 0,02% | 0,09 | 460,21 | 458,50 | 458,50 | 460,21 | 367K | 5 |
| 09/04/2019 | -0,52% | -2,41 | 460,12 | 460,12 | 460,12 | 460,12 | 92K | 1 |
Date,Open,High,Low,Close,Volume
13-Sep-19,561.00,561.15,561.00,561.15,392745
12-Sep-19,560.14,562.46,559.00,562.46,279960
11-Sep-19,550.00,552.68,550.00,552.68,275804
10-Sep-19,555.14,555.14,555.14,555.14,111028
09-Sep-19,562.14,562.51,562.14,562.51,1799125
06-Sep-19,570.17,570.17,564.64,564.64,455583
05-Sep-19,571.50,571.50,571.50,571.50,171450
04-Sep-19,564.85,564.85,564.85,564.85,169455
03-Sep-19,564.76,570.02,564.76,570.02,567669
30-Aug-19,563.75,566.01,563.75,564.65,846845
29-Aug-19,572.38,572.38,572.38,572.38,400666
28-Aug-19,564.92,564.92,564.92,564.92,112984
27-Aug-19,565.03,565.03,565.03,565.03,56503
26-Aug-19,563.08,563.08,561.02,561.02,280922
23-Aug-19,548.65,550.48,548.65,550.48,220009
22-Aug-19,559.34,560.71,559.34,560.71,2629720
21-Aug-19,556.78,556.78,555.76,556.16,2782512
20-Aug-19,555.28,557.83,553.45,553.45,1389880
19-Aug-19,553.85,562.00,553.85,561.50,1230913
16-Aug-19,541.31,544.46,541.31,544.46,3849528
15-Aug-19,532.48,534.53,532.48,534.53,3248948
14-Aug-19,537.86,537.86,537.86,537.86,1398436
13-Aug-19,548.16,548.16,548.16,548.16,54816
12-Aug-19,548.02,548.02,540.47,540.47,272500
09-Aug-19,547.02,547.02,542.55,542.55,163659
08-Aug-19,538.93,541.01,538.93,541.01,647132
07-Aug-19,535.34,539.32,535.34,539.32,2791646
06-Aug-19,528.24,530.13,528.24,530.13,476928
05-Aug-19,521.82,523.26,518.46,523.26,677279
02-Aug-19,530.99,531.00,530.99,531.00,106199
01-Aug-19,531.03,532.51,531.02,532.51,2075747
31-Jul-19,521.00,536.24,521.00,522.00,582444
30-Jul-19,533.17,533.18,531.64,531.64,373071
29-Jul-19,534.30,534.32,534.30,534.32,213726
26-Jul-19,532.72,533.08,532.50,533.08,2876180
25-Jul-19,528.78,528.78,528.78,528.78,52878
24-Jul-19,528.11,528.11,528.10,528.10,105621
23-Jul-19,520.00,524.99,520.00,524.99,781999
22-Jul-19,517.51,517.51,517.51,517.51,414008
19-Jul-19,510.77,510.77,510.76,510.76,357533
18-Jul-19,507.64,507.65,505.18,505.18,557967
16-Jul-19,516.42,516.64,516.42,516.62,4802911
15-Jul-19,522.75,526.03,522.60,526.03,419482
12-Jul-19,517.22,522.78,517.22,517.53,364865
11-Jul-19,518.50,524.16,518.43,524.16,781311
10-Jul-19,519.20,519.20,515.92,515.92,465791
08-Jul-19,520.15,520.15,520.15,520.15,52015
05-Jul-19,522.75,523.15,522.75,522.85,993775
02-Jul-19,524.04,524.63,524.04,524.63,104867
01-Jul-19,518.00,521.00,518.00,520.51,676755
28-Jun-19,512.70,512.70,512.58,512.58,358818
27-Jun-19,517.31,517.31,517.31,517.31,258655
26-Jun-19,516.66,516.66,513.88,513.88,309508
25-Jun-19,513.66,513.66,513.66,513.66,873222
24-Jun-19,526.33,528.75,526.33,528.75,368673
21-Jun-19,528.25,528.25,522.85,522.85,472051
19-Jun-19,521.70,521.70,521.35,521.35,260815
18-Jun-19,515.35,521.01,515.35,521.01,6753349
14-Jun-19,519.90,519.90,517.42,517.42,207216
13-Jun-19,508.51,508.51,508.51,508.51,152553
12-Jun-19,506.50,507.57,506.50,507.57,253571
11-Jun-19,508.01,508.01,507.04,507.04,406311
10-Jun-19,515.00,515.00,515.00,515.00,206000
07-Jun-19,508.22,510.01,508.22,510.01,713835
06-Jun-19,493.39,493.39,493.39,493.39,345373
05-Jun-19,482.00,488.01,482.00,488.00,729009
04-Jun-19,471.28,472.90,471.28,472.90,943091
03-Jun-19,469.48,469.48,465.49,465.76,5101489
31-May-19,488.30,488.30,486.30,486.30,487239
29-May-19,496.91,496.91,496.91,496.91,248455
28-May-19,515.16,515.16,508.41,509.70,410907
27-May-19,510.64,510.64,510.64,510.64,51064
24-May-19,511.50,511.50,508.50,508.50,408900
23-May-19,509.63,511.06,509.63,511.06,458810
22-May-19,517.01,517.01,517.01,517.01,155103
21-May-19,515.92,516.00,515.92,516.00,154784
20-May-19,518.55,518.55,517.50,517.99,777161
17-May-19,533.53,533.53,524.51,524.51,3806733
16-May-19,520.29,520.29,520.29,520.29,52029
14-May-19,508.99,508.99,508.99,508.99,661687
13-May-19,493.72,493.72,491.53,491.53,2171713
10-May-19,506.94,506.94,501.14,501.14,1464906
08-May-19,486.50,486.50,486.50,486.50,48650
07-May-19,499.00,499.00,495.49,498.74,1043641
06-May-19,507.00,508.23,507.00,508.23,456691
03-May-19,508.81,508.81,506.51,506.51,457009
02-May-19,501.97,502.33,500.56,500.56,1255216
30-Apr-19,517.96,517.96,510.51,512.72,360558
29-Apr-19,510.45,518.27,510.45,512.49,2737962
26-Apr-19,508.97,509.45,508.97,509.45,356375
25-Apr-19,515.00,517.76,511.68,513.15,1641283
24-Apr-19,498.50,500.96,498.50,500.84,350414
23-Apr-19,491.01,491.01,491.01,491.01,147303
22-Apr-19,484.94,487.45,484.94,487.45,194227
18-Apr-19,484.00,484.72,484.00,484.01,726295
16-Apr-19,473.00,473.00,470.73,470.73,377766
15-Apr-19,469.50,469.88,469.00,469.88,328488
12-Apr-19,466.70,469.61,466.70,469.61,328436
11-Apr-19,462.51,462.51,462.51,462.51,92502
10-Apr-19,458.50,460.21,458.50,460.21,367221
09-Apr-19,460.12,460.12,460.12,460.12,92024
08-Apr-19,462.28,462.53,462.28,462.53,92024
05-Apr-19,471.00,471.00,464.20,464.20,92024
04-Apr-19,466.79,466.79,456.40,459.00,92024
02-Apr-19,454.60,461.27,454.60,461.27,92024
01-Apr-19,461.08,461.55,459.45,461.55,92024
29-Mar-19,456.14,461.21,456.14,461.21,92024
28-Mar-19,453.47,459.21,453.47,459.21,92024
27-Mar-19,463.61,463.61,461.39,461.39,92024
26-Mar-19,449.41,455.49,449.41,455.49,92024
25-Mar-19,453.36,453.50,453.36,453.50,92024
22-Mar-19,459.93,465.85,459.93,465.85,92024
21-Mar-19,452.50,455.10,452.47,455.10,92024
20-Mar-19,442.37,442.37,441.48,441.48,92024
18-Mar-19,445.85,445.85,443.43,445.64,92024
15-Mar-19,445.01,445.01,443.81,443.81,92024
14-Mar-19,440.67,440.67,440.67,440.67,92024
13-Mar-19,435.13,437.37,435.13,437.37,92024
12-Mar-19,432.41,432.60,432.41,432.60,92024
11-Mar-19,432.08,433.40,432.08,433.40,92024
08-Mar-19,427.60,427.60,422.80,425.24,92024
07-Mar-19,428.91,428.91,428.91,428.91,92024
06-Mar-19,426.90,429.80,426.90,427.34,92024
01-Mar-19,426.46,426.46,426.46,426.46,92024
28-Feb-19,420.26,420.26,420.26,420.26,92024
27-Feb-19,419.07,419.07,419.07,419.07,92024
26-Feb-19,421.30,421.30,421.24,421.24,92024
25-Feb-19,418.14,419.17,417.67,417.67,92024
22-Feb-19,411.18,414.40,411.18,412.71,92024
21-Feb-19,407.69,409.63,407.69,409.63,92024
19-Feb-19,402.08,402.08,402.08,402.08,92024
15-Feb-19,402.79,402.79,402.79,402.79,92024
14-Feb-19,400.82,400.82,400.82,400.82,92024
13-Feb-19,401.30,401.30,401.30,401.30,92024
*exoneração de responsabilidade