Cotação atual, histórico e gráfico do papel: MSFT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 08/04/2019 | -0,36% | -1,67 | 462,53 | 462,28 | 462,28 | 462,53 | 324K | 2 |
| 05/04/2019 | 1,13% | 5,20 | 464,20 | 471,00 | 464,20 | 471,00 | 186K | 2 |
| 04/04/2019 | -0,49% | -2,27 | 459,00 | 466,79 | 456,40 | 466,79 | 2M | 5 |
| 02/04/2019 | -0,06% | -0,28 | 461,27 | 454,60 | 454,60 | 461,27 | 320K | 3 |
| 01/04/2019 | 0,07% | 0,34 | 461,55 | 461,08 | 459,45 | 461,55 | 323K | 4 |
| 29/03/2019 | 0,44% | 2,00 | 461,21 | 456,14 | 456,14 | 461,21 | 1M | 3 |
| 28/03/2019 | -0,47% | -2,18 | 459,21 | 453,47 | 453,47 | 459,21 | 273K | 2 |
| 27/03/2019 | 1,30% | 5,90 | 461,39 | 463,61 | 461,39 | 463,61 | 556K | 2 |
| 26/03/2019 | 0,44% | 1,99 | 455,49 | 449,41 | 449,41 | 455,49 | 586K | 3 |
| 25/03/2019 | -2,65% | -12,35 | 453,50 | 453,36 | 453,36 | 453,50 | 363K | 2 |
| 22/03/2019 | 2,36% | 10,75 | 465,85 | 459,93 | 459,93 | 465,85 | 278K | 2 |
| 21/03/2019 | 3,09% | 13,62 | 455,10 | 452,50 | 452,47 | 455,10 | 499K | 3 |
| 20/03/2019 | -0,93% | -4,16 | 441,48 | 442,37 | 441,48 | 442,37 | 265K | 3 |
| 18/03/2019 | 0,41% | 1,83 | 445,64 | 445,85 | 443,43 | 445,85 | 489K | 4 |
| 15/03/2019 | 0,71% | 3,14 | 443,81 | 445,01 | 443,81 | 445,01 | 800K | 2 |
| 14/03/2019 | 0,75% | 3,30 | 440,67 | 440,67 | 440,67 | 440,67 | 88K | 1 |
| 13/03/2019 | 1,10% | 4,77 | 437,37 | 435,13 | 435,13 | 437,37 | 131K | 2 |
| 12/03/2019 | -0,18% | -0,80 | 432,60 | 432,41 | 432,41 | 432,60 | 951K | 2 |
| 11/03/2019 | 1,92% | 8,16 | 433,40 | 432,08 | 432,08 | 433,40 | 260K | 3 |
| 08/03/2019 | -0,86% | -3,67 | 425,24 | 427,60 | 422,80 | 427,60 | 213K | 4 |
| 07/03/2019 | 0,37% | 1,57 | 428,91 | 428,91 | 428,91 | 428,91 | 43K | 1 |
| 06/03/2019 | 0,21% | 0,88 | 427,34 | 426,90 | 426,90 | 429,80 | 257K | 4 |
| 01/03/2019 | 1,48% | 6,20 | 426,46 | 426,46 | 426,46 | 426,46 | 85K | 1 |
| 28/02/2019 | 0,28% | 1,19 | 420,26 | 420,26 | 420,26 | 420,26 | 84K | 1 |
| 27/02/2019 | -0,52% | -2,17 | 419,07 | 419,07 | 419,07 | 419,07 | 84K | 1 |
| 26/02/2019 | 0,85% | 3,57 | 421,24 | 421,30 | 421,24 | 421,30 | 379K | 2 |
| 25/02/2019 | 1,20% | 4,96 | 417,67 | 418,14 | 417,67 | 419,17 | 1M | 3 |
| 22/02/2019 | 0,75% | 3,08 | 412,71 | 411,18 | 411,18 | 414,40 | 1M | 5 |
| 21/02/2019 | 1,88% | 7,55 | 409,63 | 407,69 | 407,69 | 409,63 | 816K | 2 |
| 19/02/2019 | -0,18% | -0,71 | 402,08 | 402,08 | 402,08 | 402,08 | 2M | 1 |
| 15/02/2019 | 0,49% | 1,97 | 402,79 | 402,79 | 402,79 | 402,79 | 242K | 1 |
| 14/02/2019 | -0,12% | -0,48 | 400,82 | 400,82 | 400,82 | 400,82 | 120K | 1 |
| 13/02/2019 | 1,59% | 6,28 | 401,30 | 401,30 | 401,30 | 401,30 | 40K | 1 |
| 12/02/2019 | 0,07% | 0,26 | 395,02 | 395,57 | 395,00 | 395,57 | 198K | 3 |
| 11/02/2019 | 1,19% | 4,64 | 394,76 | 395,60 | 393,08 | 395,60 | 632K | 4 |
| 08/02/2019 | 0,13% | 0,49 | 390,12 | 389,25 | 389,25 | 390,12 | 468K | 2 |
| 07/02/2019 | -1,02% | -4,02 | 389,63 | 396,69 | 389,63 | 396,69 | 79K | 2 |
| 06/02/2019 | 0,51% | 2,01 | 393,65 | 393,65 | 393,65 | 393,65 | 79K | 1 |
| 05/02/2019 | 1,48% | 5,70 | 391,64 | 390,65 | 390,65 | 391,64 | 234K | 2 |
| 04/02/2019 | 3,24% | 12,12 | 385,94 | 385,01 | 382,96 | 385,94 | 2M | 3 |
| 01/02/2019 | -2,89% | -11,14 | 373,82 | 379,09 | 373,82 | 379,09 | 2M | 3 |
| 31/01/2019 | -1,89% | -7,41 | 384,96 | 384,96 | 384,96 | 384,96 | 539K | 1 |
| 30/01/2019 | 2,88% | 11,00 | 392,37 | 390,96 | 390,96 | 392,37 | 861K | 3 |
| 29/01/2019 | -3,75% | -14,87 | 381,37 | 381,86 | 381,37 | 384,46 | 1M | 8 |
| 28/01/2019 | -0,84% | -3,35 | 396,24 | 396,45 | 396,24 | 396,45 | 317K | 2 |
| 24/01/2019 | 0,69% | 2,73 | 399,59 | 399,65 | 398,14 | 399,65 | 439K | 3 |
| 23/01/2019 | -0,90% | -3,62 | 396,86 | 398,73 | 396,86 | 400,98 | 239K | 3 |
| 22/01/2019 | -0,70% | -2,83 | 400,48 | 401,49 | 400,48 | 401,49 | 761K | 3 |
| 21/01/2019 | 0,35% | 1,40 | 403,31 | 403,31 | 403,31 | 403,31 | 40K | 1 |
| 18/01/2019 | 1,97% | 7,77 | 401,91 | 403,52 | 401,91 | 403,73 | 2M | 4 |
| 17/01/2019 | 0,38% | 1,50 | 394,14 | 393,50 | 393,50 | 394,14 | 394K | 3 |
| 16/01/2019 | 1,25% | 4,83 | 392,64 | 391,20 | 391,20 | 392,64 | 196K | 2 |
| 15/01/2019 | 3,18% | 11,97 | 387,81 | 390,02 | 387,81 | 390,02 | 702K | 2 |
| 14/01/2019 | -0,83% | -3,13 | 375,84 | 375,84 | 375,84 | 375,84 | 150K | 1 |
| 11/01/2019 | -0,60% | -2,30 | 378,97 | 377,62 | 377,62 | 379,55 | 2M | 3 |
| 10/01/2019 | -0,95% | -3,66 | 381,27 | 384,67 | 381,27 | 384,67 | 768K | 3 |
| 09/01/2019 | 0,71% | 2,72 | 384,93 | 384,93 | 384,93 | 384,93 | 269K | 1 |
| 08/01/2019 | 0,23% | 0,89 | 382,21 | 380,89 | 380,10 | 382,21 | 343K | 3 |
| 07/01/2019 | 0,21% | 0,80 | 381,32 | 383,61 | 381,29 | 383,61 | 650K | 4 |
| 04/01/2019 | 2,89% | 10,68 | 380,52 | 380,52 | 380,52 | 380,52 | 419K | 2 |
| 03/01/2019 | -4,71% | -18,29 | 369,84 | 369,84 | 369,84 | 369,84 | 333K | 1 |
| 02/01/2019 | -1,51% | -5,95 | 388,13 | 383,61 | 383,61 | 388,13 | 2M | 3 |
| 28/12/2018 | 3,97% | 15,03 | 394,08 | 394,08 | 394,08 | 394,08 | 39K | 1 |
| 27/12/2018 | -1,29% | -4,94 | 379,05 | 379,05 | 379,05 | 379,05 | 76K | 1 |
| 26/12/2018 | 0,03% | 0,11 | 383,99 | 372,53 | 372,53 | 385,49 | 229K | 4 |
| 21/12/2018 | -1,19% | -4,64 | 383,88 | 391,81 | 383,88 | 391,81 | 2M | 4 |
| 20/12/2018 | -5,12% | -20,97 | 388,52 | 393,45 | 388,52 | 393,45 | 1M | 2 |
| 19/12/2018 | 1,66% | 6,67 | 409,49 | 406,90 | 406,90 | 409,49 | 3M | 2 |
| 18/12/2018 | 0,46% | 1,84 | 402,82 | 404,23 | 402,82 | 404,23 | 162K | 2 |
| 17/12/2018 | -3,97% | -16,59 | 400,98 | 407,03 | 400,98 | 407,03 | 608K | 2 |
| 14/12/2018 | -1,28% | -5,42 | 417,57 | 424,57 | 417,57 | 424,57 | 380K | 3 |
| 13/12/2018 | -0,60% | -2,54 | 422,99 | 422,99 | 422,99 | 422,99 | 127K | 1 |
| 12/12/2018 | 0,55% | 2,31 | 425,53 | 426,51 | 425,53 | 426,51 | 256K | 2 |
| 11/12/2018 | 0,51% | 2,13 | 423,22 | 423,35 | 423,22 | 423,35 | 677K | 2 |
| 10/12/2018 | 2,40% | 9,85 | 421,09 | 415,89 | 415,72 | 421,09 | 957K | 4 |
| 07/12/2018 | -2,33% | -9,79 | 411,24 | 411,24 | 411,24 | 411,24 | 123K | 1 |
| 06/12/2018 | -0,02% | -0,07 | 421,03 | 421,03 | 421,03 | 421,03 | 126K | 1 |
| 05/12/2018 | -0,79% | -3,35 | 421,10 | 421,10 | 421,10 | 421,10 | 42K | 1 |
| 04/12/2018 | -1,06% | -4,53 | 424,45 | 423,10 | 423,10 | 424,45 | 1M | 2 |
| 03/12/2018 | 1,11% | 4,70 | 428,98 | 428,41 | 428,41 | 428,98 | 2M | 2 |
| 30/11/2018 | -0,39% | -1,67 | 424,28 | 422,30 | 422,30 | 424,28 | 593K | 3 |
| 29/11/2018 | 1,06% | 4,46 | 425,95 | 425,95 | 425,95 | 425,95 | 213K | 1 |
| 28/11/2018 | 2,04% | 8,41 | 421,49 | 421,49 | 421,49 | 421,49 | 590K | 1 |
| 27/11/2018 | -0,72% | -2,99 | 413,08 | 413,08 | 413,08 | 413,08 | 41K | 1 |
| 26/11/2018 | 5,68% | 22,36 | 416,07 | 411,20 | 411,20 | 416,07 | 1M | 10 |
| 23/11/2018 | 2,26% | 8,71 | 393,71 | 392,95 | 392,95 | 396,47 | 316K | 3 |
| 22/11/2018 | -2,62% | -10,35 | 385,00 | 385,00 | 385,00 | 385,00 | 38K | 1 |
| 21/11/2018 | 0,80% | 3,12 | 395,35 | 394,00 | 392,80 | 395,35 | 3M | 4 |
| 19/11/2018 | -3,21% | -12,99 | 392,23 | 392,23 | 392,23 | 392,23 | 1M | 1 |
| 16/11/2018 | 1,71% | 6,82 | 405,22 | 405,22 | 405,22 | 405,22 | 41K | 1 |
| 14/11/2018 | -0,60% | -2,40 | 398,40 | 400,91 | 398,40 | 400,91 | 240K | 3 |
| 12/11/2018 | -1,81% | -7,40 | 400,80 | 404,48 | 400,80 | 404,48 | 565K | 2 |
| 09/11/2018 | -2,63% | -11,02 | 408,20 | 406,68 | 406,68 | 408,20 | 81K | 2 |
Date,Open,High,Low,Close,Volume
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-19,462.28,462.53,462.28,462.53,323621
05-Apr-19,471.00,471.00,464.20,464.20,186360
04-Apr-19,466.79,466.79,456.40,459.00,1518802
02-Apr-19,454.60,461.27,454.60,461.27,320167
01-Apr-19,461.08,461.55,459.45,461.55,322603
29-Mar-19,456.14,461.21,456.14,461.21,1370385
28-Mar-19,453.47,459.21,453.47,459.21,272656
27-Mar-19,463.61,463.61,461.39,461.39,555888
26-Mar-19,449.41,455.49,449.41,455.49,585815
25-Mar-19,453.36,453.50,453.36,453.50,362716
22-Mar-19,459.93,465.85,459.93,465.85,277734
21-Mar-19,452.50,455.10,452.47,455.10,498515
20-Mar-19,442.37,442.37,441.48,441.48,265244
18-Mar-19,445.85,445.85,443.43,445.64,489375
15-Mar-19,445.01,445.01,443.81,443.81,799818
14-Mar-19,440.67,440.67,440.67,440.67,88134
13-Mar-19,435.13,437.37,435.13,437.37,130763
12-Mar-19,432.41,432.60,432.41,432.60,951321
11-Mar-19,432.08,433.40,432.08,433.40,259512
08-Mar-19,427.60,427.60,422.80,425.24,212818
07-Mar-19,428.91,428.91,428.91,428.91,42891
06-Mar-19,426.90,429.80,426.90,427.34,257054
01-Mar-19,426.46,426.46,426.46,426.46,85292
28-Feb-19,420.26,420.26,420.26,420.26,84052
27-Feb-19,419.07,419.07,419.07,419.07,83814
26-Feb-19,421.30,421.30,421.24,421.24,379134
25-Feb-19,418.14,419.17,417.67,417.67,1422247
22-Feb-19,411.18,414.40,411.18,412.71,1241119
21-Feb-19,407.69,409.63,407.69,409.63,815574
19-Feb-19,402.08,402.08,402.08,402.08,1970192
15-Feb-19,402.79,402.79,402.79,402.79,241674
14-Feb-19,400.82,400.82,400.82,400.82,120246
13-Feb-19,401.30,401.30,401.30,401.30,40130
12-Feb-19,395.57,395.57,395.00,395.02,197673
11-Feb-19,395.60,395.60,393.08,394.76,631910
08-Feb-19,389.25,390.12,389.25,390.12,468057
07-Feb-19,396.69,396.69,389.63,389.63,78632
06-Feb-19,393.65,393.65,393.65,393.65,78730
05-Feb-19,390.65,391.64,390.65,391.64,234489
04-Feb-19,385.01,385.94,382.96,385.94,1849255
01-Feb-19,379.09,379.09,373.82,373.82,1551422
31-Jan-19,384.96,384.96,384.96,384.96,538944
30-Jan-19,390.96,392.37,390.96,392.37,861443
29-Jan-19,381.86,384.46,381.37,381.37,1302567
28-Jan-19,396.45,396.45,396.24,396.24,317097
24-Jan-19,399.65,399.65,398.14,399.59,439271
23-Jan-19,398.73,400.98,396.86,396.86,239276
22-Jan-19,401.49,401.49,400.48,400.48,761149
21-Jan-19,403.31,403.31,403.31,403.31,40331
18-Jan-19,403.52,403.73,401.91,401.91,2421005
17-Jan-19,393.50,394.14,393.50,394.14,393884
16-Jan-19,391.20,392.64,391.20,392.64,195744
15-Jan-19,390.02,390.02,387.81,387.81,701815
14-Jan-19,375.84,375.84,375.84,375.84,150336
11-Jan-19,377.62,379.55,377.62,378.97,1783074
10-Jan-19,384.67,384.67,381.27,381.27,768092
09-Jan-19,384.93,384.93,384.93,384.93,269451
08-Jan-19,380.89,382.21,380.10,382.21,342854
07-Jan-19,383.61,383.61,381.29,381.32,650428
04-Jan-19,380.52,380.52,380.52,380.52,418572
03-Jan-19,369.84,369.84,369.84,369.84,332856
02-Jan-19,383.61,388.13,383.61,388.13,2286695
28-Dec-18,394.08,394.08,394.08,394.08,39408
27-Dec-18,379.05,379.05,379.05,379.05,75810
26-Dec-18,372.53,385.49,372.53,383.99,229359
21-Dec-18,391.81,391.81,383.88,383.88,1630858
20-Dec-18,393.45,393.45,388.52,388.52,1254603
19-Dec-18,406.90,409.49,406.90,409.49,3340206
18-Dec-18,404.23,404.23,402.82,402.82,161551
17-Dec-18,407.03,407.03,400.98,400.98,607520
14-Dec-18,424.57,424.57,417.57,417.57,379856
13-Dec-18,422.99,422.99,422.99,422.99,126897
12-Dec-18,426.51,426.51,425.53,425.53,255710
11-Dec-18,423.35,423.35,423.22,423.22,677347
10-Dec-18,415.89,421.09,415.72,421.09,957366
07-Dec-18,411.24,411.24,411.24,411.24,123372
06-Dec-18,421.03,421.03,421.03,421.03,126309
05-Dec-18,421.10,421.10,421.10,421.10,42110
04-Dec-18,423.10,424.45,423.10,424.45,1058290
03-Dec-18,428.41,428.98,428.41,428.98,2359048
30-Nov-18,422.30,424.28,422.30,424.28,593061
29-Nov-18,425.95,425.95,425.95,425.95,212975
28-Nov-18,421.49,421.49,421.49,421.49,590086
27-Nov-18,413.08,413.08,413.08,413.08,41308
26-Nov-18,411.20,416.07,411.20,416.07,1278015
23-Nov-18,392.95,396.47,392.95,393.71,315996
22-Nov-18,385.00,385.00,385.00,385.00,38500
21-Nov-18,394.00,395.35,392.80,395.35,3154688
19-Nov-18,392.23,392.23,392.23,392.23,1019798
16-Nov-18,405.22,405.22,405.22,405.22,40522
14-Nov-18,400.91,400.91,398.40,398.40,240255
12-Nov-18,404.48,404.48,400.80,400.80,565168
09-Nov-18,406.68,408.20,406.68,408.20,81488
08-Nov-18,420.47,420.47,417.57,419.22,81488
07-Nov-18,418.05,418.05,418.05,418.05,81488
06-Nov-18,401.69,402.33,401.69,402.33,81488
05-Nov-18,397.76,397.76,397.76,397.76,81488
01-Nov-18,398.00,398.00,391.50,391.50,81488
31-Oct-18,402.60,402.60,397.84,397.84,81488
30-Oct-18,373.03,383.23,373.03,382.19,81488
29-Oct-18,390.88,390.88,379.39,379.39,81488
26-Oct-18,385.01,391.21,385.01,391.21,81488
25-Oct-18,401.60,401.60,401.60,401.60,81488
24-Oct-18,393.14,393.14,387.90,387.90,81488
23-Oct-18,394.55,406.04,391.17,406.04,81488
22-Oct-18,402.40,406.83,402.40,406.83,81488
19-Oct-18,402.90,403.28,402.90,403.28,81488
18-Oct-18,405.59,405.59,401.01,403.38,81488
17-Oct-18,404.36,408.94,404.36,405.59,81488
16-Oct-18,407.52,413.44,407.52,413.44,81488
15-Oct-18,407.32,407.32,403.65,403.65,81488
11-Oct-18,402.00,403.16,398.55,401.40,81488
10-Oct-18,403.34,403.34,400.58,402.24,81488
09-Oct-18,418.18,422.00,416.38,417.57,81488
08-Oct-18,418.18,418.91,409.89,416.84,81488
05-Oct-18,429.49,435.61,429.49,431.08,81488
04-Oct-18,437.14,439.22,436.78,438.74,81488
03-Oct-18,451.70,453.91,447.33,447.33,81488
02-Oct-18,456.46,456.46,453.19,455.15,81488
01-Oct-18,462.72,468.72,460.51,460.51,81488
28-Sep-18,465.65,465.65,460.49,460.49,81488
27-Sep-18,464.35,464.35,456.50,456.97,81488
26-Sep-18,467.27,467.27,460.36,460.36,81488
25-Sep-18,475.36,475.36,467.06,468.83,81488
24-Sep-18,461.52,473.64,461.52,470.17,81488
21-Sep-18,464.70,464.70,460.53,464.05,81488
*exoneração de responsabilidade