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
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	-0,61%	-0,59	96,01	97,00	95,76	97,35	8M	7.719
14/02/2025	-2,15%	-2,12	96,60	97,90	96,47	98,24	17M	6.204
13/02/2025	0,74%	0,73	98,72	97,99	97,82	98,78	44M	4.936
12/02/2025	-1,06%	-1,05	97,99	99,53	97,08	99,53	7M	3.766
11/02/2025	-0,06%	-0,06	99,04	99,10	98,27	99,40	7M	1.945
10/02/2025	0,24%	0,24	99,10	99,44	99,10	100,14	42M	2.923
07/02/2025	-0,96%	-0,96	98,86	99,99	98,51	100,40	41M	5.173
06/02/2025	0,27%	0,27	99,82	99,86	99,51	100,80	10M	2.657
05/02/2025	1,07%	1,05	99,55	98,86	98,84	100,10	19M	5.494
04/02/2025	-1,67%	-1,67	98,50	99,83	98,50	100,09	11M	5.287
03/02/2025	-0,84%	-0,85	100,17	100,00	99,62	101,97	38M	5.125
31/01/2025	-1,41%	-1,44	101,02	102,48	101,00	102,48	27M	3.186
30/01/2025	-4,03%	-4,30	102,46	104,62	101,27	104,72	50M	25.826
29/01/2025	-2,35%	-2,57	106,76	108,87	106,76	109,50	52M	2.639
28/01/2025	2,64%	2,81	109,33	106,92	105,91	109,72	14M	6.391
27/01/2025	-2,41%	-2,63	106,52	104,65	104,20	107,42	25M	7.545
24/01/2025	-0,95%	-1,05	109,15	110,19	108,46	110,19	12M	2.919
23/01/2025	0,22%	0,24	110,20	109,99	108,36	110,20	22M	8.172
22/01/2025	1,98%	2,14	109,96	108,23	108,23	110,42	16M	3.367
21/01/2025	-1,44%	-1,57	107,82	109,28	107,30	109,28	13M	3.903
20/01/2025	0,91%	0,99	109,39	108,40	108,00	109,50	7M	4.239
17/01/2025	1,03%	1,10	108,40	107,31	107,31	109,81	21M	3.623
16/01/2025	0,73%	0,78	107,30	107,45	106,72	108,03	9M	1.583
15/01/2025	1,16%	1,22	106,52	105,30	104,78	107,45	11M	1.902
14/01/2025	-0,38%	-0,40	105,30	105,74	103,59	106,03	5M	2.080
13/01/2025	-0,41%	-0,44	105,70	106,12	104,84	106,55	13M	3.855
10/01/2025	-0,44%	-0,47	106,14	107,00	105,54	107,94	8M	2.363
09/01/2025	-0,90%	-0,97	106,61	107,58	106,61	107,80	4M	866
08/01/2025	-0,39%	-0,42	107,58	108,35	107,52	108,90	8M	1.554
07/01/2025	-1,36%	-1,49	108,00	109,00	106,95	109,06	20M	6.069
06/01/2025	0,61%	0,66	109,49	109,27	108,30	110,44	10M	4.910
03/01/2025	1,29%	1,39	108,83	108,50	107,08	109,17	19M	3.367
02/01/2025	-3,37%	-3,75	107,44	110,96	106,44	110,96	24M	2.350
30/12/2024	0,22%	0,24	111,19	110,14	108,61	111,19	14M	1.929
27/12/2024	-2,17%	-2,46	110,95	112,93	110,15	113,12	9M	2.481
26/12/2024	1,52%	1,70	113,41	112,69	112,15	113,62	27M	2.155
23/12/2024	0,77%	0,85	111,71	112,69	111,33	112,69	13M	1.831
20/12/2024	-1,45%	-1,63	110,86	109,49	108,73	112,59	12M	2.392
19/12/2024	-2,83%	-3,28	112,49	115,67	111,56	116,11	16M	2.314
18/12/2024	0,40%	0,46	115,77	116,36	114,18	117,01	18M	2.178
17/12/2024	-	-	115,31	115,35	114,44	116,73	14M	6.254

Date,Open,High,Low,Close,Volume
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
14-Feb-25,97.90,98.24,96.47,96.60,16852408
13-Feb-25,97.99,98.78,97.82,98.72,44014178
12-Feb-25,99.53,99.53,97.08,97.99,7101250
11-Feb-25,99.10,99.40,98.27,99.04,6717963
10-Feb-25,99.44,100.14,99.10,99.10,41562568
07-Feb-25,99.99,100.40,98.51,98.86,40635251
06-Feb-25,99.86,100.80,99.51,99.82,10066508
05-Feb-25,98.86,100.10,98.84,99.55,19204776
04-Feb-25,99.83,100.09,98.50,98.50,11442207
03-Feb-25,100.00,101.97,99.62,100.17,37865331
31-Jan-25,102.48,102.48,101.00,101.02,26879203
30-Jan-25,104.62,104.72,101.27,102.46,50209108
29-Jan-25,108.87,109.50,106.76,106.76,51988829
28-Jan-25,106.92,109.72,105.91,109.33,14299691
27-Jan-25,104.65,107.42,104.20,106.52,25397943
24-Jan-25,110.19,110.19,108.46,109.15,11573941
23-Jan-25,109.99,110.20,108.36,110.20,21710969
22-Jan-25,108.23,110.42,108.23,109.96,15818305
21-Jan-25,109.28,109.28,107.30,107.82,12651373
20-Jan-25,108.40,109.50,108.00,109.39,6542820
17-Jan-25,107.31,109.81,107.31,108.40,21263839
16-Jan-25,107.45,108.03,106.72,107.30,8835242
15-Jan-25,105.30,107.45,104.78,106.52,10683029
14-Jan-25,105.74,106.03,103.59,105.30,4746858
13-Jan-25,106.12,106.55,104.84,105.70,12832925
10-Jan-25,107.00,107.94,105.54,106.14,8311408
09-Jan-25,107.58,107.80,106.61,106.61,3589342
08-Jan-25,108.35,108.90,107.52,107.58,7584500
07-Jan-25,109.00,109.06,106.95,108.00,20408095
06-Jan-25,109.27,110.44,108.30,109.49,10181286
03-Jan-25,108.50,109.17,107.08,108.83,18858741
02-Jan-25,110.96,110.96,106.44,107.44,24330353
30-Dec-24,110.14,111.19,108.61,111.19,14000161
27-Dec-24,112.93,113.12,110.15,110.95,9084710
26-Dec-24,112.69,113.62,112.15,113.41,27448272
23-Dec-24,112.69,112.69,111.33,111.71,12814414
20-Dec-24,109.49,112.59,108.73,110.86,12264212
19-Dec-24,115.67,116.11,111.56,112.49,16473906
18-Dec-24,116.36,117.01,114.18,115.77,18205326
17-Dec-24,115.35,116.73,114.44,115.31,13651116

*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