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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,462.28,462.53,462.28,462.53,323621
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-19,379.09,379.09,373.82,373.82,1849255
31-Jan-19,384.96,384.96,384.96,384.96,1849255
30-Jan-19,390.96,392.37,390.96,392.37,1849255
29-Jan-19,381.86,384.46,381.37,381.37,1849255
28-Jan-19,396.45,396.45,396.24,396.24,1849255
24-Jan-19,399.65,399.65,398.14,399.59,1849255
23-Jan-19,398.73,400.98,396.86,396.86,1849255
22-Jan-19,401.49,401.49,400.48,400.48,1849255
21-Jan-19,403.31,403.31,403.31,403.31,1849255
18-Jan-19,403.52,403.73,401.91,401.91,1849255
17-Jan-19,393.50,394.14,393.50,394.14,1849255
16-Jan-19,391.20,392.64,391.20,392.64,1849255
15-Jan-19,390.02,390.02,387.81,387.81,1849255
14-Jan-19,375.84,375.84,375.84,375.84,1849255
11-Jan-19,377.62,379.55,377.62,378.97,1849255
10-Jan-19,384.67,384.67,381.27,381.27,1849255
09-Jan-19,384.93,384.93,384.93,384.93,1849255
08-Jan-19,380.89,382.21,380.10,382.21,1849255
07-Jan-19,383.61,383.61,381.29,381.32,1849255
04-Jan-19,380.52,380.52,380.52,380.52,1849255
03-Jan-19,369.84,369.84,369.84,369.84,1849255
02-Jan-19,383.61,388.13,383.61,388.13,1849255
28-Dec-18,394.08,394.08,394.08,394.08,1849255
27-Dec-18,379.05,379.05,379.05,379.05,1849255
26-Dec-18,372.53,385.49,372.53,383.99,1849255
21-Dec-18,391.81,391.81,383.88,383.88,1849255
20-Dec-18,393.45,393.45,388.52,388.52,1849255
19-Dec-18,406.90,409.49,406.90,409.49,1849255
18-Dec-18,404.23,404.23,402.82,402.82,1849255
17-Dec-18,407.03,407.03,400.98,400.98,1849255
14-Dec-18,424.57,424.57,417.57,417.57,1849255
13-Dec-18,422.99,422.99,422.99,422.99,1849255
12-Dec-18,426.51,426.51,425.53,425.53,1849255
*exoneração de responsabilidade