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 |
| 21/11/2019 | 1,23% | 7,63 | 628,61 | 632,01 | 628,61 | 632,01 | 819K | 3 |
| 14/11/2019 | 0,59% | 3,67 | 620,98 | 620,01 | 620,01 | 620,98 | 807K | 2 |
| 13/11/2019 | 1,11% | 6,80 | 617,31 | 617,31 | 617,31 | 617,31 | 247K | 1 |
| 12/11/2019 | 0,48% | 2,89 | 610,51 | 610,51 | 610,51 | 610,51 | 61K | 1 |
| 11/11/2019 | 0,92% | 5,52 | 607,62 | 606,53 | 604,25 | 607,62 | 545K | 4 |
| 08/11/2019 | 1,98% | 11,70 | 602,10 | 602,10 | 602,10 | 602,10 | 361K | 1 |
| 07/11/2019 | 0,05% | 0,31 | 590,40 | 590,40 | 590,40 | 590,40 | 59K | 1 |
| 06/11/2019 | 2,45% | 14,09 | 590,09 | 586,00 | 586,00 | 590,09 | 529K | 5 |
| 05/11/2019 | -0,37% | -2,13 | 576,00 | 576,00 | 576,00 | 576,00 | 58K | 1 |
| 04/11/2019 | 0,65% | 3,73 | 578,13 | 579,90 | 578,04 | 579,90 | 983K | 3 |
| 01/11/2019 | -0,33% | -1,89 | 574,40 | 573,27 | 573,15 | 574,40 | 287K | 3 |
| 31/10/2019 | -0,44% | -2,57 | 576,29 | 577,36 | 576,29 | 581,92 | 2M | 3 |
| 30/10/2019 | 0,99% | 5,70 | 578,86 | 578,69 | 578,69 | 578,86 | 868K | 2 |
| 29/10/2019 | -0,09% | -0,50 | 573,16 | 573,16 | 573,16 | 573,16 | 860K | 1 |
| 28/10/2019 | 1,66% | 9,35 | 573,66 | 573,66 | 573,66 | 573,66 | 688K | 1 |
| 25/10/2019 | 0,00% | -0,02 | 564,31 | 562,20 | 562,20 | 565,92 | 2M | 3 |
| 24/10/2019 | 2,73% | 15,00 | 564,33 | 565,19 | 564,33 | 565,19 | 565K | 2 |
| 23/10/2019 | -1,59% | -8,87 | 549,33 | 553,60 | 549,33 | 553,94 | 829K | 4 |
| 22/10/2019 | -2,53% | -14,51 | 558,20 | 572,30 | 558,20 | 572,30 | 959K | 4 |
| 21/10/2019 | 0,50% | 2,84 | 572,71 | 569,90 | 569,90 | 572,71 | 458K | 2 |
| 18/10/2019 | -2,19% | -12,73 | 569,87 | 569,87 | 569,87 | 569,87 | 399K | 1 |
| 17/10/2019 | -0,19% | -1,12 | 582,60 | 582,60 | 582,60 | 582,60 | 350K | 1 |
| 16/10/2019 | -1,36% | -8,03 | 583,72 | 584,30 | 582,89 | 584,30 | 2M | 5 |
| 15/10/2019 | 2,23% | 12,91 | 591,75 | 581,91 | 581,91 | 591,75 | 3M | 7 |
| 14/10/2019 | 0,25% | 1,45 | 578,84 | 578,84 | 578,84 | 578,84 | 2M | 1 |
| 11/10/2019 | 0,48% | 2,78 | 577,39 | 577,39 | 577,39 | 577,39 | 173K | 1 |
| 10/10/2019 | 1,64% | 9,28 | 574,61 | 574,61 | 574,61 | 574,61 | 57K | 1 |
| 09/10/2019 | 1,64% | 9,12 | 565,33 | 564,07 | 564,07 | 568,99 | 4M | 3 |
| 08/10/2019 | -1,64% | -9,30 | 556,21 | 558,83 | 556,21 | 558,83 | 556K | 2 |
| 07/10/2019 | 0,75% | 4,23 | 565,51 | 563,92 | 563,92 | 565,51 | 847K | 2 |
| 04/10/2019 | 1,20% | 6,65 | 561,28 | 560,75 | 560,75 | 562,28 | 1M | 3 |
| 03/10/2019 | 0,04% | 0,23 | 554,63 | 554,63 | 554,63 | 554,63 | 166K | 1 |
| 02/10/2019 | -3,46% | -19,86 | 554,40 | 559,80 | 554,40 | 559,80 | 447K | 2 |
| 01/10/2019 | -0,70% | -4,04 | 574,26 | 573,65 | 573,65 | 574,26 | 287K | 2 |
| 30/09/2019 | 1,35% | 7,68 | 578,30 | 573,80 | 573,80 | 578,30 | 1M | 3 |
| 27/09/2019 | -1,39% | -8,04 | 570,62 | 571,49 | 570,62 | 571,49 | 1M | 3 |
| 26/09/2019 | -0,39% | -2,28 | 578,66 | 583,18 | 578,66 | 583,18 | 987K | 3 |
| 25/09/2019 | 1,10% | 6,34 | 580,94 | 580,94 | 580,94 | 580,94 | 2M | 1 |
| 24/09/2019 | -0,95% | -5,54 | 574,60 | 581,17 | 574,60 | 581,17 | 691K | 2 |
| 23/09/2019 | 0,05% | 0,28 | 580,14 | 581,17 | 579,25 | 581,17 | 464K | 3 |
| 20/09/2019 | -0,73% | -4,25 | 579,86 | 579,86 | 579,86 | 579,86 | 290K | 1 |
| 19/09/2019 | 3,34% | 18,89 | 584,11 | 584,11 | 584,11 | 584,11 | 876K | 1 |
| 18/09/2019 | 1,43% | 7,99 | 565,22 | 565,22 | 565,22 | 565,22 | 170K | 1 |
| 17/09/2019 | -0,35% | -1,95 | 557,23 | 557,23 | 557,23 | 557,23 | 111K | 1 |
| 16/09/2019 | -0,35% | -1,97 | 559,18 | 559,18 | 559,18 | 559,18 | 168K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Nov-19,632.01,632.01,628.61,628.61,818553
14-Nov-19,620.01,620.98,620.01,620.98,806595
13-Nov-19,617.31,617.31,617.31,617.31,246924
12-Nov-19,610.51,610.51,610.51,610.51,61051
11-Nov-19,606.53,607.62,604.25,607.62,544726
08-Nov-19,602.10,602.10,602.10,602.10,361260
07-Nov-19,590.40,590.40,590.40,590.40,59040
06-Nov-19,586.00,590.09,586.00,590.09,528627
05-Nov-19,576.00,576.00,576.00,576.00,57600
04-Nov-19,579.90,579.90,578.04,578.13,983262
01-Nov-19,573.27,574.40,573.15,574.40,286962
31-Oct-19,577.36,581.92,576.29,576.29,2082740
30-Oct-19,578.69,578.86,578.69,578.86,868239
29-Oct-19,573.16,573.16,573.16,573.16,859740
28-Oct-19,573.66,573.66,573.66,573.66,688392
25-Oct-19,562.20,565.92,562.20,564.31,1694351
24-Oct-19,565.19,565.19,564.33,564.33,564502
23-Oct-19,553.60,553.94,549.33,549.33,828923
22-Oct-19,572.30,572.30,558.20,558.20,959134
21-Oct-19,569.90,572.71,569.90,572.71,457606
18-Oct-19,569.87,569.87,569.87,569.87,398909
17-Oct-19,582.60,582.60,582.60,582.60,349560
16-Oct-19,584.30,584.30,582.89,583.72,1575170
15-Oct-19,581.91,591.75,581.91,591.75,2864903
14-Oct-19,578.84,578.84,578.84,578.84,1794404
11-Oct-19,577.39,577.39,577.39,577.39,173217
10-Oct-19,574.61,574.61,574.61,574.61,57461
09-Oct-19,564.07,568.99,564.07,565.33,3612406
08-Oct-19,558.83,558.83,556.21,556.21,556472
07-Oct-19,563.92,565.51,563.92,565.51,846516
04-Oct-19,560.75,562.28,560.75,561.28,1010233
03-Oct-19,554.63,554.63,554.63,554.63,166389
02-Oct-19,559.80,559.80,554.40,554.40,447300
01-Oct-19,573.65,574.26,573.65,574.26,286947
30-Sep-19,573.80,578.30,573.80,578.30,1270460
27-Sep-19,571.49,571.49,570.62,570.62,1142284
26-Sep-19,583.18,583.18,578.66,578.66,986828
25-Sep-19,580.94,580.94,580.94,580.94,1975196
24-Sep-19,581.17,581.17,574.60,574.60,690834
23-Sep-19,581.17,581.17,579.25,580.14,464346
20-Sep-19,579.86,579.86,579.86,579.86,289930
19-Sep-19,584.11,584.11,584.11,584.11,876165
18-Sep-19,565.22,565.22,565.22,565.22,169566
17-Sep-19,557.23,557.23,557.23,557.23,111446
16-Sep-19,559.18,559.18,559.18,559.18,167754
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-19,521.70,521.70,521.35,521.35,472051
18-Jun-19,515.35,521.01,515.35,521.01,472051
14-Jun-19,519.90,519.90,517.42,517.42,472051
13-Jun-19,508.51,508.51,508.51,508.51,472051
12-Jun-19,506.50,507.57,506.50,507.57,472051
11-Jun-19,508.01,508.01,507.04,507.04,472051
10-Jun-19,515.00,515.00,515.00,515.00,472051
07-Jun-19,508.22,510.01,508.22,510.01,472051
06-Jun-19,493.39,493.39,493.39,493.39,472051
05-Jun-19,482.00,488.01,482.00,488.00,472051
04-Jun-19,471.28,472.90,471.28,472.90,472051
03-Jun-19,469.48,469.48,465.49,465.76,472051
31-May-19,488.30,488.30,486.30,486.30,472051
29-May-19,496.91,496.91,496.91,496.91,472051
28-May-19,515.16,515.16,508.41,509.70,472051
27-May-19,510.64,510.64,510.64,510.64,472051
24-May-19,511.50,511.50,508.50,508.50,472051
23-May-19,509.63,511.06,509.63,511.06,472051
22-May-19,517.01,517.01,517.01,517.01,472051
21-May-19,515.92,516.00,515.92,516.00,472051
20-May-19,518.55,518.55,517.50,517.99,472051
17-May-19,533.53,533.53,524.51,524.51,472051
16-May-19,520.29,520.29,520.29,520.29,472051
14-May-19,508.99,508.99,508.99,508.99,472051
13-May-19,493.72,493.72,491.53,491.53,472051
10-May-19,506.94,506.94,501.14,501.14,472051
08-May-19,486.50,486.50,486.50,486.50,472051
07-May-19,499.00,499.00,495.49,498.74,472051
06-May-19,507.00,508.23,507.00,508.23,472051
03-May-19,508.81,508.81,506.51,506.51,472051
02-May-19,501.97,502.33,500.56,500.56,472051
30-Apr-19,517.96,517.96,510.51,512.72,472051
29-Apr-19,510.45,518.27,510.45,512.49,472051
*exoneração de responsabilidade