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
13/02/2026	0,11%	0,10	87,10	87,22	86,75	88,32	17M	2.295
12/02/2026	-0,72%	-0,63	87,00	87,69	85,92	88,12	46M	3.265
11/02/2026	-2,13%	-1,91	87,63	89,35	86,60	90,34	54M	4.594
10/02/2026	-0,33%	-0,30	89,54	90,00	89,51	91,89	57M	6.910
09/02/2026	3,25%	2,83	89,84	87,87	87,05	89,84	84M	6.499
06/02/2026	0,72%	0,62	87,01	87,26	85,63	87,57	45M	4.564
05/02/2026	-4,58%	-4,15	86,39	89,49	86,21	89,49	68M	18.915

04/02/2026	1,28%	1,14	90,54	89,46	88,90	91,60	101M	9.710
03/02/2026	-3,82%	-3,55	89,40	92,60	89,25	92,61	99M	4.409
02/02/2026	-1,62%	-1,53	92,95	93,60	92,50	94,50	44M	3.198
30/01/2026	1,28%	1,19	94,48	94,89	93,38	95,61	39M	6.026
29/01/2026	-8,19%	-8,32	93,29	97,08	91,40	97,77	163M	13.676
28/01/2026	-2,09%	-2,17	101,61	103,99	101,61	104,69	41M	3.065
27/01/2026	0,24%	0,25	103,78	104,09	103,24	104,78	49M	2.545
26/01/2026	1,00%	1,03	103,53	103,21	101,54	104,14	33M	1.942
23/01/2026	3,33%	3,30	102,50	99,98	99,16	103,71	37M	4.477
22/01/2026	0,83%	0,82	99,20	99,30	98,45	99,74	32M	3.364
21/01/2026	-3,55%	-3,62	98,38	100,79	97,30	101,71	92M	17.116
20/01/2026	-1,26%	-1,30	102,00	101,73	100,82	102,00	21M	6.816
19/01/2026	-0,22%	-0,23	103,30	103,00	101,52	103,30	6M	2.128
16/01/2026	1,49%	1,52	103,53	102,94	102,14	103,55	9M	1.299
15/01/2026	-1,11%	-1,15	102,01	103,30	101,91	104,41	31M	4.127
14/01/2026	-1,45%	-1,52	103,16	104,70	102,81	105,48	25M	4.215
13/01/2026	-1,77%	-1,89	104,68	106,57	104,39	106,84	21M	5.207
12/01/2026	-0,56%	-0,60	106,57	106,41	106,41	107,73	17M	2.738
09/01/2026	-0,02%	-0,02	107,17	107,19	105,55	107,23	15M	1.452
08/01/2026	-1,04%	-1,13	107,19	108,27	106,85	108,37	12M	2.786
07/01/2026	1,65%	1,76	108,32	107,20	106,95	109,98	19M	2.250
06/01/2026	-0,13%	-0,14	106,56	106,69	105,14	107,11	30M	8.317
05/01/2026	0,48%	0,51	106,70	107,00	106,26	107,54	15M	2.685
02/01/2026	-4,26%	-4,72	106,19	110,11	106,19	110,24	31M	3.946
30/12/2025	-1,45%	-1,63	110,91	111,95	110,91	112,05	6M	2.108
29/12/2025	-1,08%	-1,23	112,54	112,67	112,49	113,31	7M	973
26/12/2025	1,59%	1,78	113,77	112,61	111,81	113,77	9M	2.936
23/12/2025	-0,61%	-0,69	111,99	112,99	111,99	113,27	9M	1.740
22/12/2025	0,96%	1,07	112,68	112,22	111,48	113,49	31M	2.571
19/12/2025	0,10%	0,11	111,61	111,75	110,65	112,05	12M	1.261
18/12/2025	1,36%	1,50	111,50	110,51	110,02	112,41	11M	1.078
17/12/2025	1,48%	1,60	110,00	109,50	108,74	110,38	30M	3.069
16/12/2025	1,06%	1,14	108,40	107,26	106,83	108,81	13M	1.899
15/12/2025	-0,50%	-0,54	107,26	107,74	106,40	107,97	16M	1.874
12/12/2025	-0,86%	-0,94	107,80	108,09	107,36	108,56	18M	6.429
11/12/2025	-0,11%	-0,12	108,74	108,20	107,41	109,33	15M	3.464
10/12/2025	-2,14%	-2,38	108,86	110,00	108,51	110,74	28M	1.970
09/12/2025	-0,13%	-0,14	111,24	111,66	110,75	112,20	25M	1.159
08/12/2025	1,90%	2,08	111,38	109,30	108,44	111,52	19M	1.691
05/12/2025	3,05%	3,23	109,30	107,12	106,41	110,00	29M	1.541
04/12/2025	0,12%	0,13	106,07	106,38	105,09	106,38	18M	1.895
03/12/2025	-2,24%	-2,43	105,94	108,37	105,02	108,69	36M	5.584
02/12/2025	-0,07%	-0,08	108,37	108,80	108,23	109,66	30M	4.077
01/12/2025	-0,57%	-0,62	108,45	109,35	107,91	109,35	11M	2.045
28/11/2025	-0,03%	-0,03	109,07	109,10	108,25	109,68	8M	1.601
27/11/2025	1,61%	1,73	109,10	107,85	107,40	109,10	6M	2.640
26/11/2025	0,58%	0,62	107,37	107,27	107,18	109,19	129M	2.053
25/11/2025	-0,21%	-0,23	106,75	105,40	104,60	107,35	42M	1.836
24/11/2025	0,92%	0,98	106,98	106,36	105,24	107,21	35M	2.974
21/11/2025	-1,79%	-1,93	106,00	106,62	105,57	107,78	47M	4.236
19/11/2025	-2,13%	-2,35	107,93	110,00	107,50	110,00	30M	5.730
18/11/2025	-1,49%	-1,67	110,28	111,30	108,26	111,30	36M	3.372
17/11/2025	0,04%	0,04	111,95	112,00	111,31	113,28	6M	1.837
14/11/2025	0,40%	0,45	111,91	110,49	109,67	112,86	21M	3.097
13/11/2025	-1,28%	-1,45	111,46	112,30	110,74	113,00	13M	7.457
12/11/2025	1,17%	1,31	112,91	111,62	110,11	112,91	30M	2.806
11/11/2025	0,44%	0,49	111,60	111,40	110,32	111,94	22M	2.575
10/11/2025	0,23%	0,25	111,11	110,90	110,52	112,24	22M	4.021
07/11/2025	0,24%	0,27	110,86	110,40	109,61	111,50	44M	4.769
06/11/2025	-2,81%	-3,20	110,59	112,90	110,59	112,92	32M	3.466
05/11/2025	-1,21%	-1,39	113,79	115,25	113,20	115,70	26M	5.339
04/11/2025	0,18%	0,21	115,18	115,41	114,17	115,87	26M	5.820
03/11/2025	-1,19%	-1,39	114,97	116,36	114,51	117,18	26M	4.984
31/10/2025	-1,94%	-2,30	116,36	118,15	115,61	118,93	39M	4.108
30/10/2025	0,57%	0,67	118,66	118,50	117,11	120,11	39M	33.939
29/10/2025	-2,49%	-3,01	117,99	121,59	117,99	121,73	28M	4.689
28/10/2025	2,02%	2,40	121,00	120,57	120,57	124,54	33M	8.556
27/10/2025	0,98%	1,15	118,60	118,60	118,41	119,89	16M	2.166
24/10/2025	0,16%	0,19	117,45	117,13	116,79	118,08	17M	4.748
23/10/2025	0,34%	0,40	117,26	117,25	116,45	117,62	15M	699
22/10/2025	1,35%	1,56	116,86	116,79	116,60	118,12	32M	2.439
21/10/2025	-0,10%	-0,11	115,30	116,00	115,20	116,70	8M	1.972
20/10/2025	0,18%	0,21	115,41	115,40	115,13	116,20	9M	1.924
17/10/2025	-0,69%	-0,80	115,20	116,00	115,01	116,23	9M	2.202
16/10/2025	-0,51%	-0,60	116,00	116,20	115,59	117,12	6M	2.453
15/10/2025	-0,27%	-0,31	116,60	117,80	116,18	117,81	8M	1.114
14/10/2025	-0,18%	-0,21	116,91	117,12	116,06	117,42	9M	3.415
13/10/2025	0,10%	0,12	117,12	117,67	116,21	117,92	12M	1.273
10/10/2025	0,36%	0,42	117,00	117,05	116,77	119,54	32M	9.863
09/10/2025	-0,50%	-0,58	116,58	116,52	115,93	116,86	14M	2.493
08/10/2025	0,07%	0,08	117,16	116,53	116,32	117,42	15M	2.016
07/10/2025	-0,02%	-0,02	117,08	117,31	116,27	117,75	16M	6.064
06/10/2025	2,24%	2,56	117,10	115,20	114,85	117,54	21M	4.452
03/10/2025	-0,06%	-0,07	114,54	114,65	114,54	116,10	9M	2.021
02/10/2025	-0,83%	-0,96	114,61	115,55	113,90	115,80	12M	2.384
01/10/2025	0,93%	1,07	115,57	114,05	113,27	115,57	13M	3.126
30/09/2025	0,40%	0,46	114,50	113,74	112,90	114,94	20M	7.328
29/09/2025	0,45%	0,51	114,04	113,62	112,76	114,55	9M	1.277
26/09/2025	0,13%	0,15	113,53	113,90	112,76	114,55	8M	1.911
25/09/2025	0,33%	0,37	113,38	113,35	112,49	113,66	16M	1.838
24/09/2025	0,03%	0,03	113,01	112,97	112,20	113,40	6M	1.730
23/09/2025	-0,94%	-1,07	112,98	114,73	111,76	114,73	17M	1.811
22/09/2025	-0,35%	-0,40	114,05	114,45	114,05	115,38	18M	1.933
19/09/2025	1,68%	1,89	114,45	113,10	113,04	114,45	6M	838
18/09/2025	0,40%	0,45	112,56	113,00	112,30	113,50	8M	1.017
17/09/2025	-0,44%	-0,49	112,11	112,60	111,72	112,98	11M	1.570
16/09/2025	-1,49%	-1,70	112,60	114,30	112,45	114,35	13M	1.577
15/09/2025	0,65%	0,74	114,30	112,60	112,56	114,30	21M	3.203
12/09/2025	0,99%	1,11	113,56	113,66	113,10	114,40	12M	1.687
11/09/2025	-0,49%	-0,55	112,45	113,10	111,90	113,27	7M	1.481
10/09/2025	0,39%	0,44	113,00	114,60	112,06	114,60	14M	1.606
09/09/2025	-0,29%	-0,33	112,56	113,01	112,56	113,65	5M	1.258
08/09/2025	1,36%	1,51	112,89	112,19	111,86	113,70	8M	2.582
05/09/2025	-3,59%	-4,15	111,38	115,40	111,01	115,40	19M	6.407
04/09/2025	0,48%	0,55	115,53	114,70	114,37	115,64	7M	1.449
03/09/2025	-0,10%	-0,12	114,98	114,09	114,09	115,35	6M	2.138
02/09/2025	-0,67%	-0,78	115,10	115,59	113,61	115,79	13M	1.868
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	-	-	121,38	123,94	120,96	123,94	11M	2.461

Date,Open,High,Low,Close,Volume
13-Feb-26,87.22,88.32,86.75,87.10,17051200
12-Feb-26,87.69,88.12,85.92,87.00,46388514
11-Feb-26,89.35,90.34,86.60,87.63,54141803
10-Feb-26,90.00,91.89,89.51,89.54,57462164
09-Feb-26,87.87,89.84,87.05,89.84,83517795
06-Feb-26,87.26,87.57,85.63,87.01,44752113
05-Feb-26,89.49,89.49,86.21,86.39,68358082
04-Feb-26,89.46,91.60,88.90,90.54,101442866
03-Feb-26,92.60,92.61,89.25,89.40,98600891
02-Feb-26,93.60,94.50,92.50,92.95,44287651
30-Jan-26,94.89,95.61,93.38,94.48,38873084
29-Jan-26,97.08,97.77,91.40,93.29,162510099
28-Jan-26,103.99,104.69,101.61,101.61,40921397
27-Jan-26,104.09,104.78,103.24,103.78,49062327
26-Jan-26,103.21,104.14,101.54,103.53,33031123
23-Jan-26,99.98,103.71,99.16,102.50,37365196
22-Jan-26,99.30,99.74,98.45,99.20,32150250
21-Jan-26,100.79,101.71,97.30,98.38,92408098
20-Jan-26,101.73,102.00,100.82,102.00,21091145
19-Jan-26,103.00,103.30,101.52,103.30,5879778
16-Jan-26,102.94,103.55,102.14,103.53,9193141
15-Jan-26,103.30,104.41,101.91,102.01,31165426
14-Jan-26,104.70,105.48,102.81,103.16,24632168
13-Jan-26,106.57,106.84,104.39,104.68,20974478
12-Jan-26,106.41,107.73,106.41,106.57,17369373
09-Jan-26,107.19,107.23,105.55,107.17,15091013
08-Jan-26,108.27,108.37,106.85,107.19,11671159
07-Jan-26,107.20,109.98,106.95,108.32,18897673
06-Jan-26,106.69,107.11,105.14,106.56,30473466
05-Jan-26,107.00,107.54,106.26,106.70,15185353
02-Jan-26,110.11,110.24,106.19,106.19,30946760
30-Dec-25,111.95,112.05,110.91,110.91,6293439
29-Dec-25,112.67,113.31,112.49,112.54,7377437
26-Dec-25,112.61,113.77,111.81,113.77,8945536
23-Dec-25,112.99,113.27,111.99,111.99,8599224
22-Dec-25,112.22,113.49,111.48,112.68,30843904
19-Dec-25,111.75,112.05,110.65,111.61,12101168
18-Dec-25,110.51,112.41,110.02,111.50,10880031
17-Dec-25,109.50,110.38,108.74,110.00,29797028
16-Dec-25,107.26,108.81,106.83,108.40,12648159
15-Dec-25,107.74,107.97,106.40,107.26,15812127
12-Dec-25,108.09,108.56,107.36,107.80,17861942
11-Dec-25,108.20,109.33,107.41,108.74,14960014
10-Dec-25,110.00,110.74,108.51,108.86,27715428
09-Dec-25,111.66,112.20,110.75,111.24,25496937
08-Dec-25,109.30,111.52,108.44,111.38,19006232
05-Dec-25,107.12,110.00,106.41,109.30,29221094
04-Dec-25,106.38,106.38,105.09,106.07,17829273
03-Dec-25,108.37,108.69,105.02,105.94,35539850
02-Dec-25,108.80,109.66,108.23,108.37,30014002
01-Dec-25,109.35,109.35,107.91,108.45,11444180
28-Nov-25,109.10,109.68,108.25,109.07,7912627
27-Nov-25,107.85,109.10,107.40,109.10,5734041
26-Nov-25,107.27,109.19,107.18,107.37,129496938
25-Nov-25,105.40,107.35,104.60,106.75,42166524
24-Nov-25,106.36,107.21,105.24,106.98,34624579
21-Nov-25,106.62,107.78,105.57,106.00,46732252
19-Nov-25,110.00,110.00,107.50,107.93,29745703
18-Nov-25,111.30,111.30,108.26,110.28,36464118
17-Nov-25,112.00,113.28,111.31,111.95,5812966
14-Nov-25,110.49,112.86,109.67,111.91,21305030
13-Nov-25,112.30,113.00,110.74,111.46,13211604
12-Nov-25,111.62,112.91,110.11,112.91,29756624
11-Nov-25,111.40,111.94,110.32,111.60,21533509
10-Nov-25,110.90,112.24,110.52,111.11,21560997
07-Nov-25,110.40,111.50,109.61,110.86,44448907
06-Nov-25,112.90,112.92,110.59,110.59,31833861
05-Nov-25,115.25,115.70,113.20,113.79,26258866
04-Nov-25,115.41,115.87,114.17,115.18,25852444
03-Nov-25,116.36,117.18,114.51,114.97,26064087
31-Oct-25,118.15,118.93,115.61,116.36,39024854
30-Oct-25,118.50,120.11,117.11,118.66,39112823
29-Oct-25,121.59,121.73,117.99,117.99,27962008
28-Oct-25,120.57,124.54,120.57,121.00,33392638
27-Oct-25,118.60,119.89,118.41,118.60,16419378
24-Oct-25,117.13,118.08,116.79,117.45,16608992
23-Oct-25,117.25,117.62,116.45,117.26,15327884
22-Oct-25,116.79,118.12,116.60,116.86,31954823
21-Oct-25,116.00,116.70,115.20,115.30,8459524
20-Oct-25,115.40,116.20,115.13,115.41,8928663
17-Oct-25,116.00,116.23,115.01,115.20,9298338
16-Oct-25,116.20,117.12,115.59,116.00,5547234
15-Oct-25,117.80,117.81,116.18,116.60,8156643
14-Oct-25,117.12,117.42,116.06,116.91,8692804
13-Oct-25,117.67,117.92,116.21,117.12,12362812
10-Oct-25,117.05,119.54,116.77,117.00,31900380
09-Oct-25,116.52,116.86,115.93,116.58,13685027
08-Oct-25,116.53,117.42,116.32,117.16,15154760
07-Oct-25,117.31,117.75,116.27,117.08,16201599
06-Oct-25,115.20,117.54,114.85,117.10,21295555
03-Oct-25,114.65,116.10,114.54,114.54,8710233
02-Oct-25,115.55,115.80,113.90,114.61,11664998
01-Oct-25,114.05,115.57,113.27,115.57,12740975
30-Sep-25,113.74,114.94,112.90,114.50,19929429
29-Sep-25,113.62,114.55,112.76,114.04,8632887
26-Sep-25,113.90,114.55,112.76,113.53,8187560
25-Sep-25,113.35,113.66,112.49,113.38,15583673
24-Sep-25,112.97,113.40,112.20,113.01,6208873
23-Sep-25,114.73,114.73,111.76,112.98,17036483
22-Sep-25,114.45,115.38,114.05,114.05,18257151
19-Sep-25,113.10,114.45,113.04,114.45,6331478
18-Sep-25,113.00,113.50,112.30,112.56,7571840
17-Sep-25,112.60,112.98,111.72,112.11,11306588
16-Sep-25,114.30,114.35,112.45,112.60,12774118
15-Sep-25,112.60,114.30,112.56,114.30,21424837
12-Sep-25,113.66,114.40,113.10,113.56,11718842
11-Sep-25,113.10,113.27,111.90,112.45,6896983
10-Sep-25,114.60,114.60,112.06,113.00,13796269
09-Sep-25,113.01,113.65,112.56,112.56,5423828
08-Sep-25,112.19,113.70,111.86,112.89,7911541
05-Sep-25,115.40,115.40,111.01,111.38,19309935
04-Sep-25,114.70,115.64,114.37,115.53,6612777
03-Sep-25,114.09,115.35,114.09,114.98,6429881
02-Sep-25,115.59,115.79,113.61,115.10,13299260
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

*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