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 |
| 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 |
| 08/11/2018 | 0,28% | 1,17 | 419,22 | 420,47 | 417,57 | 420,47 | 335K | 3 |
| 07/11/2018 | 3,91% | 15,72 | 418,05 | 418,05 | 418,05 | 418,05 | 2M | 1 |
| 06/11/2018 | 1,15% | 4,57 | 402,33 | 401,69 | 401,69 | 402,33 | 241K | 2 |
| 05/11/2018 | 1,60% | 6,26 | 397,76 | 397,76 | 397,76 | 397,76 | 318K | 1 |
| 01/11/2018 | -1,59% | -6,34 | 391,50 | 398,00 | 391,50 | 398,00 | 1M | 4 |
| 31/10/2018 | 4,09% | 15,65 | 397,84 | 402,60 | 397,84 | 402,60 | 1M | 4 |
| 30/10/2018 | 0,74% | 2,80 | 382,19 | 373,03 | 373,03 | 383,23 | 684K | 3 |
| 29/10/2018 | -3,02% | -11,82 | 379,39 | 390,88 | 379,39 | 390,88 | 727K | 4 |
| 26/10/2018 | -2,59% | -10,39 | 391,21 | 385,01 | 385,01 | 391,21 | 2M | 3 |
| 25/10/2018 | 3,53% | 13,70 | 401,60 | 401,60 | 401,60 | 401,60 | 1M | 1 |
| 24/10/2018 | -4,47% | -18,14 | 387,90 | 393,14 | 387,90 | 393,14 | 703K | 4 |
| 23/10/2018 | -0,19% | -0,79 | 406,04 | 394,55 | 391,17 | 406,04 | 3M | 5 |
| 22/10/2018 | 0,88% | 3,55 | 406,83 | 402,40 | 402,40 | 406,83 | 1M | 3 |
| 19/10/2018 | -0,02% | -0,10 | 403,28 | 402,90 | 402,90 | 403,28 | 605K | 2 |
| 18/10/2018 | -0,54% | -2,21 | 403,38 | 405,59 | 401,01 | 405,59 | 725K | 3 |
| 17/10/2018 | -1,90% | -7,85 | 405,59 | 404,36 | 404,36 | 408,94 | 3M | 5 |
| 16/10/2018 | 2,43% | 9,79 | 413,44 | 407,52 | 407,52 | 413,44 | 2M | 5 |
| 15/10/2018 | 0,56% | 2,25 | 403,65 | 407,32 | 403,65 | 407,32 | 1M | 3 |
| 11/10/2018 | -0,21% | -0,84 | 401,40 | 402,00 | 398,55 | 403,16 | 1M | 7 |
| 10/10/2018 | -3,67% | -15,33 | 402,24 | 403,34 | 400,58 | 403,34 | 846K | 3 |
| 09/10/2018 | 0,18% | 0,73 | 417,57 | 418,18 | 416,38 | 422,00 | 3M | 6 |
| 08/10/2018 | -3,30% | -14,24 | 416,84 | 418,18 | 409,89 | 418,91 | 3M | 8 |
| 05/10/2018 | -1,75% | -7,66 | 431,08 | 429,49 | 429,49 | 435,61 | 1M | 3 |
| 04/10/2018 | -1,92% | -8,59 | 438,74 | 437,14 | 436,78 | 439,22 | 1M | 6 |
| 03/10/2018 | -1,72% | -7,82 | 447,33 | 451,70 | 447,33 | 453,91 | 3M | 4 |
| 02/10/2018 | -1,16% | -5,36 | 455,15 | 456,46 | 453,19 | 456,46 | 910K | 3 |
| 01/10/2018 | 0,00% | 0,02 | 460,51 | 462,72 | 460,51 | 468,72 | 1M | 4 |
| 28/09/2018 | 0,77% | 3,52 | 460,49 | 465,65 | 460,49 | 465,65 | 789K | 3 |
| 27/09/2018 | -0,74% | -3,39 | 456,97 | 464,35 | 456,50 | 464,35 | 878K | 4 |
| 26/09/2018 | -1,81% | -8,47 | 460,36 | 467,27 | 460,36 | 467,27 | 838K | 3 |
| 25/09/2018 | -0,29% | -1,34 | 468,83 | 475,36 | 467,06 | 475,36 | 3M | 5 |
| 24/09/2018 | 1,32% | 6,12 | 470,17 | 461,52 | 461,52 | 473,64 | 4M | 6 |
| 21/09/2018 | -0,11% | -0,52 | 464,05 | 464,70 | 460,53 | 464,70 | 556K | 3 |
| 20/09/2018 | -0,09% | -0,43 | 464,57 | 465,28 | 464,57 | 465,28 | 744K | 3 |
| 19/09/2018 | -0,58% | -2,69 | 465,00 | 466,41 | 460,70 | 466,41 | 2M | 3 |
| 18/09/2018 | 0,82% | 3,80 | 467,69 | 468,90 | 467,69 | 471,36 | 6M | 5 |
| 17/09/2018 | -2,00% | -9,47 | 463,89 | 466,00 | 462,66 | 466,00 | 1M | 4 |
| 14/09/2018 | -0,03% | -0,12 | 473,36 | 474,80 | 471,04 | 475,40 | 2M | 13 |
Date,Open,High,Low,Close,Volume
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-18,420.47,420.47,417.57,419.22,334511
07-Nov-18,418.05,418.05,418.05,418.05,1630395
06-Nov-18,401.69,402.33,401.69,402.33,241270
05-Nov-18,397.76,397.76,397.76,397.76,318208
01-Nov-18,398.00,398.00,391.50,391.50,1373152
31-Oct-18,402.60,402.60,397.84,397.84,1479697
30-Oct-18,373.03,383.23,373.03,382.19,684402
29-Oct-18,390.88,390.88,379.39,379.39,727308
26-Oct-18,385.01,391.21,385.01,391.21,1586385
25-Oct-18,401.60,401.60,401.60,401.60,1124480
24-Oct-18,393.14,393.14,387.90,387.90,702586
23-Oct-18,394.55,406.04,391.17,406.04,2936373
22-Oct-18,402.40,406.83,402.40,406.83,1409405
19-Oct-18,402.90,403.28,402.90,403.28,604578
18-Oct-18,405.59,405.59,401.01,403.38,725088
17-Oct-18,404.36,408.94,404.36,405.59,2684259
16-Oct-18,407.52,413.44,407.52,413.44,1841614
15-Oct-18,407.32,407.32,403.65,403.65,1380245
11-Oct-18,402.00,403.16,398.55,401.40,1284856
10-Oct-18,403.34,403.34,400.58,402.24,845856
09-Oct-18,418.18,422.00,416.38,417.57,2583063
08-Oct-18,418.18,418.91,409.89,416.84,3379486
05-Oct-18,429.49,435.61,429.49,431.08,1292667
04-Oct-18,437.14,439.22,436.78,438.74,1226849
03-Oct-18,451.70,453.91,447.33,447.33,3337785
02-Oct-18,456.46,456.46,453.19,455.15,910173
01-Oct-18,462.72,468.72,460.51,460.51,1119310
28-Sep-18,465.65,465.65,460.49,460.49,789025
27-Sep-18,464.35,464.35,456.50,456.97,878149
26-Sep-18,467.27,467.27,460.36,460.36,838421
25-Sep-18,475.36,475.36,467.06,468.83,2735798
24-Sep-18,461.52,473.64,461.52,470.17,3680298
21-Sep-18,464.70,464.70,460.53,464.05,555842
20-Sep-18,465.28,465.28,464.57,464.57,743839
19-Sep-18,466.41,466.41,460.70,465.00,1951929
18-Sep-18,468.90,471.36,467.69,467.69,6473083
17-Sep-18,466.00,466.00,462.66,463.89,1020921
14-Sep-18,474.80,475.40,471.04,473.36,2180385
13-Sep-18,469.77,473.69,469.77,473.48,2180385
12-Sep-18,461.70,461.70,461.70,461.70,2180385
11-Sep-18,461.90,463.32,461.90,463.32,2180385
10-Sep-18,451.54,451.54,446.57,448.96,2180385
06-Sep-18,450.20,450.20,447.31,447.31,2180385
05-Sep-18,453.68,453.68,449.15,449.24,2180385
04-Sep-18,466.64,466.64,464.58,466.51,2180385
31-Aug-18,455.94,464.64,455.94,457.70,2180385
30-Aug-18,473.80,473.80,464.29,464.29,2180385
29-Aug-18,463.31,463.31,461.34,461.34,2180385
28-Aug-18,456.87,456.94,455.53,456.94,2180385
27-Aug-18,440.50,448.64,440.50,447.83,2180385
24-Aug-18,448.28,448.28,444.33,444.54,2180385
23-Aug-18,450.54,450.54,442.82,444.66,2180385
22-Aug-18,434.00,434.99,433.70,434.99,2180385
21-Aug-18,424.98,428.64,424.00,428.26,2180385
20-Aug-18,421.85,425.46,421.85,425.10,2180385
17-Aug-18,424.36,424.36,422.48,422.49,2180385
16-Aug-18,420.20,427.14,420.20,420.27,2180385
15-Aug-18,418.69,421.01,418.69,421.01,2180385
14-Aug-18,424.50,424.50,422.69,422.69,2180385
13-Aug-18,425.09,425.09,423.68,423.68,2180385
10-Aug-18,423.19,423.19,419.96,419.96,2180385
09-Aug-18,419.52,419.52,418.31,418.31,2180385
08-Aug-18,407.60,414.30,407.60,411.93,2180385
07-Aug-18,408.82,411.00,408.82,411.00,2180385
06-Aug-18,403.88,403.88,402.03,403.78,2180385
03-Aug-18,399.72,400.99,399.72,400.99,2180385
02-Aug-18,399.65,406.29,399.65,405.62,2180385
01-Aug-18,395.60,400.33,395.60,400.33,2180385
31-Jul-18,397.74,397.74,397.74,397.74,2180385
30-Jul-18,394.96,394.96,393.32,393.68,2180385
27-Jul-18,400.54,400.54,400.54,400.54,2180385
*exoneração de responsabilidade