Cotação atual, histórico e gráfico do papel: MSFT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MSFT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/09/2025	-0,27%	-0,31	115,88	115,91	114,40	117,06	7M	2.534
29/08/2025	1,03%	1,19	116,19	115,10	113,94	116,19	9M	1.945
28/08/2025	0,86%	0,98	115,00	114,02	114,02	115,35	10M	7.802
27/08/2025	0,68%	0,77	114,02	114,13	113,52	114,81	13M	1.398
26/08/2025	-0,36%	-0,41	113,25	113,14	113,02	114,07	24M	2.234
25/08/2025	-0,86%	-0,99	113,66	114,00	113,66	114,92	29M	1.261
22/08/2025	-0,36%	-0,42	114,65	115,50	114,43	115,50	31M	1.506

21/08/2025	-0,18%	-0,21	115,07	115,30	114,76	115,98	15M	910
20/08/2025	-0,83%	-0,97	115,28	116,10	114,50	116,26	10M	2.302
19/08/2025	-0,33%	-0,39	116,25	116,50	116,05	118,09	13M	1.767
18/08/2025	-0,27%	-0,32	116,64	117,19	116,34	117,81	16M	1.836
15/08/2025	-0,25%	-0,29	116,96	118,40	116,96	118,40	10M	2.033
14/08/2025	0,56%	0,65	117,25	116,83	116,83	118,45	8M	1.110
13/08/2025	-1,90%	-2,26	116,60	119,54	116,60	119,75	7M	1.539
12/08/2025	0,73%	0,86	118,86	118,17	117,88	119,15	6M	1.215
11/08/2025	-0,12%	-0,14	118,00	119,08	117,99	119,72	6M	1.595
08/08/2025	0,18%	0,21	118,14	117,70	117,34	118,53	7M	3.156
07/08/2025	-1,23%	-1,47	117,93	120,00	117,10	120,35	13M	1.680
06/08/2025	-1,63%	-1,98	119,40	121,25	119,35	121,28	9M	1.618
05/08/2025	-1,08%	-1,32	121,38	123,94	120,96	123,94	11M	2.461
04/08/2025	1,43%	1,73	122,70	121,40	120,52	123,69	14M	6.725
01/08/2025	-3,09%	-3,86	120,97	123,88	120,31	123,88	25M	7.370
31/07/2025	-0,61%	-0,77	124,83	130,22	123,96	131,29	53M	4.789
30/07/2025	5,87%	6,96	125,60	119,30	118,17	125,60	19M	1.521
29/07/2025	-0,75%	-0,90	118,64	122,49	118,64	122,49	16M	1.049
28/07/2025	0,02%	0,02	119,54	119,63	118,86	120,16	15M	1.888
25/07/2025	1,33%	1,57	119,52	117,85	117,66	120,07	17M	1.890
24/07/2025	1,68%	1,95	117,95	116,40	116,20	118,20	11M	1.144
23/07/2025	-1,52%	-1,79	116,00	117,51	115,96	117,76	14M	1.488
22/07/2025	-0,81%	-0,96	117,79	118,75	117,29	118,79	5M	1.476
21/07/2025	0,17%	0,20	118,75	117,78	117,33	119,00	6M	3.199
18/07/2025	0,53%	0,62	118,55	118,70	117,70	119,35	13M	3.594
17/07/2025	0,81%	0,95	117,93	117,75	117,70	119,15	14M	1.448
16/07/2025	-0,43%	-0,51	116,98	117,49	116,46	117,87	5M	995
15/07/2025	0,50%	0,58	117,49	116,75	115,98	118,50	9M	1.106
14/07/2025	0,69%	0,80	116,91	116,10	115,86	117,29	5M	950
11/07/2025	0,38%	0,44	116,11	116,00	115,66	117,35	5M	1.544
10/07/2025	0,07%	0,08	115,67	116,85	114,94	116,85	26M	1.978
09/07/2025	2,73%	3,07	115,59	113,85	113,51	115,59	29M	8.059
08/07/2025	-0,74%	-0,84	112,52	113,36	106,00	113,38	93M	2.886
07/07/2025	1,33%	1,49	113,36	113,10	112,63	113,64	56M	3.201
04/07/2025	-0,72%	-0,81	111,87	112,99	111,87	113,00	2M	813
03/07/2025	1,21%	1,35	112,68	111,33	111,16	112,98	13M	1.696
02/07/2025	-0,50%	-0,56	111,33	111,87	110,64	112,26	16M	1.445
01/07/2025	-0,92%	-1,04	111,89	112,60	111,68	113,20	7M	2.928
27/06/2025	-0,61%	-0,69	112,93	113,40	112,51	114,07	24M	5.034
26/06/2025	0,05%	0,06	113,62	114,00	112,93	114,14	29M	5.794
25/06/2025	0,99%	1,11	113,56	113,19	112,93	114,35	23M	5.412
24/06/2025	1,09%	1,21	112,45	111,50	111,13	112,83	20M	6.739
23/06/2025	1,50%	1,64	111,24	109,61	108,81	111,93	12M	6.310
20/06/2025	-0,45%	-0,49	109,60	110,09	109,60	110,61	8M	4.129
18/06/2025	0,41%	0,45	110,09	109,60	108,66	110,25	14M	1.866
17/06/2025	0,70%	0,76	109,64	109,21	108,00	109,64	12M	1.220
16/06/2025	-0,41%	-0,45	108,88	109,32	108,88	110,48	19M	3.267
13/06/2025	-0,90%	-0,99	109,33	110,50	109,20	111,20	8M	828
12/06/2025	1,30%	1,42	110,32	109,41	109,27	110,94	6M	1.463
11/06/2025	-0,09%	-0,10	108,90	108,71	108,65	109,79	3M	769
10/06/2025	-0,64%	-0,70	109,00	109,14	108,20	109,30	9M	1.436
09/06/2025	0,37%	0,40	109,70	108,80	108,72	109,87	6M	2.005
06/06/2025	-0,06%	-0,07	109,30	109,60	108,90	110,35	9M	3.751
05/06/2025	0,16%	0,18	109,37	109,02	108,24	109,38	12M	2.463
04/06/2025	0,87%	0,94	109,19	108,22	108,22	109,45	4M	2.020
03/06/2025	-0,69%	-0,75	108,25	109,99	108,25	109,99	20M	830
02/06/2025	-0,21%	-0,23	109,00	108,50	107,82	109,68	7M	3.533
30/05/2025	0,95%	1,03	109,23	108,43	108,43	109,80	12M	2.246
29/05/2025	-0,23%	-0,25	108,20	109,30	107,14	109,30	5M	3.952
28/05/2025	0,86%	0,92	108,45	108,58	108,25	109,40	6M	982
27/05/2025	0,35%	0,38	107,53	107,21	107,21	108,60	11M	1.977
26/05/2025	-0,18%	-0,19	107,15	107,06	107,06	107,77	2M	1.029
23/05/2025	0,50%	0,53	107,34	106,87	106,01	107,69	23M	2.703
22/05/2025	0,39%	0,42	106,81	106,72	106,01	108,03	10M	2.263
21/05/2025	-1,34%	-1,45	106,39	107,30	106,29	107,84	5M	1.038
20/05/2025	0,05%	0,05	107,84	107,79	106,98	108,10	16M	1.084
19/05/2025	1,21%	1,29	107,79	106,50	106,08	108,19	7M	1.684
16/05/2025	-0,65%	-0,70	106,50	107,25	106,24	107,59	5M	1.028
15/05/2025	1,13%	1,20	107,20	105,99	105,40	107,72	14M	4.007
14/05/2025	1,45%	1,52	106,00	104,47	104,23	106,13	20M	3.684
13/05/2025	-1,57%	-1,67	104,48	105,99	104,35	107,00	14M	9.184
12/05/2025	3,03%	3,12	106,15	105,22	103,90	106,47	14M	2.267
09/05/2025	-0,44%	-0,46	103,03	103,50	102,50	103,86	5M	1.986
08/05/2025	0,09%	0,09	103,49	103,51	103,00	104,93	21M	2.913
07/05/2025	0,64%	0,66	103,40	103,10	103,01	104,79	34M	3.609
06/05/2025	-0,29%	-0,30	102,74	103,04	102,56	104,16	18M	10.921
05/05/2025	1,28%	1,30	103,04	101,16	101,04	103,99	14M	15.372
02/05/2025	3,96%	3,88	101,74	100,92	100,63	103,25	55M	24.188
30/04/2025	5,97%	5,51	97,86	91,68	90,80	97,86	11M	2.343
29/04/2025	0,27%	0,25	92,35	92,44	91,62	92,90	6M	962
28/04/2025	-0,30%	-0,28	92,10	92,40	91,35	92,89	13M	1.306
25/04/2025	1,02%	0,93	92,38	91,94	91,15	92,70	11M	3.576
24/04/2025	3,02%	2,68	91,45	88,77	88,42	91,91	13M	2.742
23/04/2025	1,68%	1,47	88,77	88,88	88,75	90,27	37M	4.072
22/04/2025	-1,37%	-1,21	87,30	87,30	86,43	87,80	30M	4.428
17/04/2025	-2,21%	-2,00	88,51	91,00	88,51	91,33	16M	2.110
16/04/2025	-4,44%	-4,21	90,51	94,14	90,05	94,15	11M	1.849
15/04/2025	0,61%	0,57	94,72	94,70	94,35	95,84	8M	1.623
14/04/2025	-0,29%	-0,27	94,15	95,37	93,73	96,04	10M	5.092
11/04/2025	1,17%	1,09	94,42	93,33	93,21	95,41	10M	2.666
10/04/2025	-1,47%	-1,39	93,33	93,83	91,19	94,71	42M	3.335
09/04/2025	7,10%	6,28	94,72	89,33	88,71	95,60	38M	4.194
08/04/2025	0,67%	0,59	88,44	89,67	87,56	92,00	56M	6.361
07/04/2025	0,17%	0,15	87,85	86,60	84,77	89,86	40M	17.041
04/04/2025	0,42%	0,37	87,70	87,62	86,88	90,10	21M	5.102
03/04/2025	-3,13%	-2,82	87,33	86,99	86,20	88,19	27M	4.193
02/04/2025	-0,14%	-0,13	90,15	89,65	88,81	91,40	6M	1.330
01/04/2025	0,86%	0,77	90,28	89,51	88,75	90,60	24M	20.514
31/03/2025	-1,29%	-1,17	89,51	90,27	87,60	90,27	27M	3.146
28/03/2025	-2,89%	-2,70	90,68	93,26	90,41	93,58	36M	2.107
27/03/2025	0,72%	0,67	93,38	93,49	92,90	94,09	17M	1.494
26/03/2025	-1,37%	-1,29	92,71	94,01	92,71	94,40	33M	4.575
25/03/2025	0,10%	0,09	94,00	94,32	93,30	94,32	12M	1.712
24/03/2025	1,97%	1,81	93,91	94,49	93,28	95,01	30M	4.131
21/03/2025	0,74%	0,68	92,10	91,16	90,72	92,10	18M	1.418
20/03/2025	0,56%	0,51	91,42	90,91	90,65	92,59	9M	1.331
19/03/2025	0,62%	0,56	90,91	90,92	90,70	91,75	6M	1.713
18/03/2025	-2,12%	-1,96	90,35	91,70	89,93	91,76	13M	2.534
17/03/2025	-0,35%	-0,32	92,31	92,00	91,42	92,87	20M	4.152
14/03/2025	1,63%	1,49	92,63	91,70	90,89	93,01	43M	6.350
13/03/2025	-1,47%	-1,36	91,14	92,50	91,01	93,50	60M	3.410
12/03/2025	-0,16%	-0,15	92,50	93,30	91,90	93,49	79M	4.908
11/03/2025	0,25%	0,23	92,65	92,31	91,62	93,77	38M	2.869
10/03/2025	-1,99%	-1,88	92,42	93,80	91,30	93,81	36M	13.154
07/03/2025	-1,51%	-1,45	94,30	95,50	93,05	95,60	14M	5.758
06/03/2025	-0,19%	-0,18	95,75	95,00	94,13	96,50	14M	7.361
05/03/2025	-0,83%	-0,80	95,93	96,73	94,28	96,73	10M	1.627
28/02/2025	1,71%	1,63	96,73	96,00	94,28	96,80	16M	1.554
27/02/2025	-1,48%	-1,43	95,10	96,71	95,10	98,35	10M	2.810
26/02/2025	1,58%	1,50	96,53	95,51	95,15	97,42	17M	4.093
25/02/2025	-2,52%	-2,46	95,03	97,84	95,03	97,84	20M	4.910
24/02/2025	-0,11%	-0,11	97,49	97,57	95,50	97,91	11M	2.251
21/02/2025	-1,29%	-1,28	97,60	99,37	97,44	99,55	11M	21.245
20/02/2025	-0,22%	-0,22	98,88	98,75	97,94	99,60	24M	9.192
19/02/2025	2,42%	2,34	99,10	97,50	96,70	99,10	24M	11.547
18/02/2025	0,78%	0,75	96,76	97,20	96,35	97,50	22M	4.524
17/02/2025	-	-	96,01	97,00	95,76	97,35	8M	7.719

Date,Open,High,Low,Close,Volume
01-Sep-25,115.91,117.06,114.40,115.88,6666834
29-Aug-25,115.10,116.19,113.94,116.19,9137317
28-Aug-25,114.02,115.35,114.02,115.00,10494901
27-Aug-25,114.13,114.81,113.52,114.02,12837997
26-Aug-25,113.14,114.07,113.02,113.25,23626905
25-Aug-25,114.00,114.92,113.66,113.66,28658195
22-Aug-25,115.50,115.50,114.43,114.65,30665072
21-Aug-25,115.30,115.98,114.76,115.07,14585440
20-Aug-25,116.10,116.26,114.50,115.28,9711875
19-Aug-25,116.50,118.09,116.05,116.25,12925997
18-Aug-25,117.19,117.81,116.34,116.64,16026152
15-Aug-25,118.40,118.40,116.96,116.96,9792345
14-Aug-25,116.83,118.45,116.83,117.25,7782856
13-Aug-25,119.54,119.75,116.60,116.60,7422565
12-Aug-25,118.17,119.15,117.88,118.86,6214048
11-Aug-25,119.08,119.72,117.99,118.00,5821920
08-Aug-25,117.70,118.53,117.34,118.14,6987507
07-Aug-25,120.00,120.35,117.10,117.93,13071560
06-Aug-25,121.25,121.28,119.35,119.40,8916433
05-Aug-25,123.94,123.94,120.96,121.38,10996274
04-Aug-25,121.40,123.69,120.52,122.70,14391616
01-Aug-25,123.88,123.88,120.31,120.97,25455837
31-Jul-25,130.22,131.29,123.96,124.83,52789561
30-Jul-25,119.30,125.60,118.17,125.60,18878812
29-Jul-25,122.49,122.49,118.64,118.64,15613791
28-Jul-25,119.63,120.16,118.86,119.54,14862160
25-Jul-25,117.85,120.07,117.66,119.52,17145932
24-Jul-25,116.40,118.20,116.20,117.95,10665459
23-Jul-25,117.51,117.76,115.96,116.00,13957422
22-Jul-25,118.75,118.79,117.29,117.79,4591715
21-Jul-25,117.78,119.00,117.33,118.75,6063574
18-Jul-25,118.70,119.35,117.70,118.55,12911234
17-Jul-25,117.75,119.15,117.70,117.93,13748554
16-Jul-25,117.49,117.87,116.46,116.98,4699119
15-Jul-25,116.75,118.50,115.98,117.49,8802600
14-Jul-25,116.10,117.29,115.86,116.91,5209891
11-Jul-25,116.00,117.35,115.66,116.11,4900482
10-Jul-25,116.85,116.85,114.94,115.67,25684208
09-Jul-25,113.85,115.59,113.51,115.59,28574118
08-Jul-25,113.36,113.38,106.00,112.52,92590808
07-Jul-25,113.10,113.64,112.63,113.36,56180157
04-Jul-25,112.99,113.00,111.87,111.87,1604196
03-Jul-25,111.33,112.98,111.16,112.68,13044716
02-Jul-25,111.87,112.26,110.64,111.33,15701724
01-Jul-25,112.60,113.20,111.68,111.89,6717767
27-Jun-25,113.40,114.07,112.51,112.93,24407495
26-Jun-25,114.00,114.14,112.93,113.62,29232596
25-Jun-25,113.19,114.35,112.93,113.56,23352665
24-Jun-25,111.50,112.83,111.13,112.45,19618660
23-Jun-25,109.61,111.93,108.81,111.24,11878492
20-Jun-25,110.09,110.61,109.60,109.60,7785756
18-Jun-25,109.60,110.25,108.66,110.09,13860587
17-Jun-25,109.21,109.64,108.00,109.64,12194159
16-Jun-25,109.32,110.48,108.88,108.88,18631111
13-Jun-25,110.50,111.20,109.20,109.33,7689884
12-Jun-25,109.41,110.94,109.27,110.32,6162161
11-Jun-25,108.71,109.79,108.65,108.90,2725481
10-Jun-25,109.14,109.30,108.20,109.00,8564566
09-Jun-25,108.80,109.87,108.72,109.70,6398731
06-Jun-25,109.60,110.35,108.90,109.30,8883089
05-Jun-25,109.02,109.38,108.24,109.37,12289294
04-Jun-25,108.22,109.45,108.22,109.19,3500791
03-Jun-25,109.99,109.99,108.25,108.25,19965454
02-Jun-25,108.50,109.68,107.82,109.00,6551320
30-May-25,108.43,109.80,108.43,109.23,12216635
29-May-25,109.30,109.30,107.14,108.20,5036311
28-May-25,108.58,109.40,108.25,108.45,5716060
27-May-25,107.21,108.60,107.21,107.53,11225803
26-May-25,107.06,107.77,107.06,107.15,2266630
23-May-25,106.87,107.69,106.01,107.34,22696062
22-May-25,106.72,108.03,106.01,106.81,10410877
21-May-25,107.30,107.84,106.29,106.39,5086955
20-May-25,107.79,108.10,106.98,107.84,16228421
19-May-25,106.50,108.19,106.08,107.79,7497163
16-May-25,107.25,107.59,106.24,106.50,4896186
15-May-25,105.99,107.72,105.40,107.20,14027373
14-May-25,104.47,106.13,104.23,106.00,20353446
13-May-25,105.99,107.00,104.35,104.48,14424849
12-May-25,105.22,106.47,103.90,106.15,14053694
09-May-25,103.50,103.86,102.50,103.03,5193882
08-May-25,103.51,104.93,103.00,103.49,21377898
07-May-25,103.10,104.79,103.01,103.40,34199852
06-May-25,103.04,104.16,102.56,102.74,17514747
05-May-25,101.16,103.99,101.04,103.04,14330448
02-May-25,100.92,103.25,100.63,101.74,54514242
30-Apr-25,91.68,97.86,90.80,97.86,10824076
29-Apr-25,92.44,92.90,91.62,92.35,6047827
28-Apr-25,92.40,92.89,91.35,92.10,13016642
25-Apr-25,91.94,92.70,91.15,92.38,11259842
24-Apr-25,88.77,91.91,88.42,91.45,13332595
23-Apr-25,88.88,90.27,88.75,88.77,36979028
22-Apr-25,87.30,87.80,86.43,87.30,29962710
17-Apr-25,91.00,91.33,88.51,88.51,16072439
16-Apr-25,94.14,94.15,90.05,90.51,11057939
15-Apr-25,94.70,95.84,94.35,94.72,7908431
14-Apr-25,95.37,96.04,93.73,94.15,9910653
11-Apr-25,93.33,95.41,93.21,94.42,10169595
10-Apr-25,93.83,94.71,91.19,93.33,42065727
09-Apr-25,89.33,95.60,88.71,94.72,38032468
08-Apr-25,89.67,92.00,87.56,88.44,55616396
07-Apr-25,86.60,89.86,84.77,87.85,40197486
04-Apr-25,87.62,90.10,86.88,87.70,20823796
03-Apr-25,86.99,88.19,86.20,87.33,27336886
02-Apr-25,89.65,91.40,88.81,90.15,5674718
01-Apr-25,89.51,90.60,88.75,90.28,23616393
31-Mar-25,90.27,90.27,87.60,89.51,26562627
28-Mar-25,93.26,93.58,90.41,90.68,36182640
27-Mar-25,93.49,94.09,92.90,93.38,16901251
26-Mar-25,94.01,94.40,92.71,92.71,33123643
25-Mar-25,94.32,94.32,93.30,94.00,11622201
24-Mar-25,94.49,95.01,93.28,93.91,30239858
21-Mar-25,91.16,92.10,90.72,92.10,18198321
20-Mar-25,90.91,92.59,90.65,91.42,9038159
19-Mar-25,90.92,91.75,90.70,90.91,6109775
18-Mar-25,91.70,91.76,89.93,90.35,13372300
17-Mar-25,92.00,92.87,91.42,92.31,19626971
14-Mar-25,91.70,93.01,90.89,92.63,42867283
13-Mar-25,92.50,93.50,91.01,91.14,60475801
12-Mar-25,93.30,93.49,91.90,92.50,79283719
11-Mar-25,92.31,93.77,91.62,92.65,37633958
10-Mar-25,93.80,93.81,91.30,92.42,35755906
07-Mar-25,95.50,95.60,93.05,94.30,14051854
06-Mar-25,95.00,96.50,94.13,95.75,13766463
05-Mar-25,96.73,96.73,94.28,95.93,10075041
28-Feb-25,96.00,96.80,94.28,96.73,15858573
27-Feb-25,96.71,98.35,95.10,95.10,10406498
26-Feb-25,95.51,97.42,95.15,96.53,16535056
25-Feb-25,97.84,97.84,95.03,95.03,19770019
24-Feb-25,97.57,97.91,95.50,97.49,11458389
21-Feb-25,99.37,99.55,97.44,97.60,10854502
20-Feb-25,98.75,99.60,97.94,98.88,23788804
19-Feb-25,97.50,99.10,96.70,99.10,23731995
18-Feb-25,97.20,97.50,96.35,96.76,22140287
17-Feb-25,97.00,97.35,95.76,96.01,8499758

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSFT34