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
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	-0,46%	-0,53	115,31	115,35	114,44	116,73	14M	6.254
16/12/2024	2,71%	3,06	115,84	113,30	112,56	115,84	15M	2.260
13/12/2024	-0,31%	-0,35	112,78	113,49	111,77	113,49	16M	4.038
12/12/2024	1,48%	1,65	113,13	109,80	106,15	114,31	14M	2.007
11/12/2024	-0,43%	-0,48	111,48	112,20	111,10	113,30	17M	3.789
10/12/2024	-0,32%	-0,36	111,96	112,09	111,14	113,27	13M	2.019
09/12/2024	-0,06%	-0,07	112,32	111,80	110,85	113,24	14M	1.875
06/12/2024	1,51%	1,67	112,39	110,82	110,82	112,71	19M	2.140
05/12/2024	0,25%	0,28	110,72	109,85	108,41	111,07	11M	4.007
04/12/2024	1,10%	1,20	110,44	110,05	109,20	110,92	19M	2.258
03/12/2024	0,08%	0,09	109,24	108,70	108,01	109,47	9M	2.580
02/12/2024	4,01%	4,21	109,15	106,09	105,82	109,59	27M	6.208
29/11/2024	0,23%	0,24	104,94	106,01	104,56	107,24	23M	23.866
28/11/2024	1,15%	1,19	104,70	103,51	102,83	105,10	6M	6.599
27/11/2024	-0,18%	-0,19	103,51	103,50	102,79	104,89	14M	6.230
26/11/2024	2,61%	2,64	103,70	101,00	100,92	103,81	14M	1.939
25/11/2024	0,87%	0,87	101,06	101,01	100,06	101,57	10M	3.624
22/11/2024	0,16%	0,16	100,19	99,70	99,60	100,79	8M	1.636
21/11/2024	-0,47%	-0,47	100,03	100,50	99,27	101,71	11M	2.030
19/11/2024	0,68%	0,68	100,50	100,00	98,77	100,95	5M	2.518
18/11/2024	-2,12%	-2,16	99,82	100,82	98,88	100,95	15M	3.060
14/11/2024	-1,42%	-1,47	101,98	103,45	101,46	103,57	32M	4.829
13/11/2024	1,71%	1,74	103,45	101,18	100,77	103,95	20M	2.467
12/11/2024	1,61%	1,61	101,71	101,00	100,04	102,02	8M	2.651
11/11/2024	-0,65%	-0,65	100,10	102,36	100,10	102,60	19M	3.334
08/11/2024	-0,33%	-0,33	100,75	101,54	100,75	102,55	15M	4.917
07/11/2024	1,59%	1,58	101,08	100,24	98,95	101,46	14M	3.385
06/11/2024	1,00%	0,99	99,50	100,99	98,37	101,04	36M	3.843
05/11/2024	0,50%	0,49	98,51	98,99	98,42	100,03	10M	3.337
04/11/2024	-2,46%	-2,47	98,02	99,31	97,61	99,70	30M	15.137
01/11/2024	2,13%	2,10	100,49	98,68	98,41	101,02	20M	4.520
31/10/2024	-5,61%	-5,85	98,39	99,97	97,91	100,60	51M	7.403
30/10/2024	0,33%	0,34	104,24	105,70	104,15	106,22	75M	4.053
29/10/2024	2,11%	2,15	103,90	101,75	101,48	104,14	19M	2.593
28/10/2024	-0,50%	-0,51	101,75	102,25	101,40	102,61	10M	1.162
25/10/2024	1,71%	1,72	102,26	101,20	101,19	102,75	21M	1.496
24/10/2024	-0,48%	-0,48	100,54	101,51	100,40	101,69	10M	1.261
23/10/2024	-0,70%	-0,71	101,02	102,35	100,48	102,82	29M	8.466
22/10/2024	2,55%	2,53	101,73	99,35	99,05	102,50	24M	9.547
21/10/2024	-0,15%	-0,15	99,20	99,31	98,24	99,86	28M	1.457
18/10/2024	0,77%	0,76	99,35	98,45	98,02	99,35	28M	2.050
17/10/2024	0,72%	0,70	98,59	98,96	98,21	100,15	16M	1.089
16/10/2024	-1,00%	-0,99	97,89	99,07	97,30	99,10	16M	1.711
15/10/2024	1,21%	1,18	98,88	98,69	97,72	99,24	13M	2.310
14/10/2024	0,04%	0,04	97,70	98,10	97,44	99,08	22M	14.134
11/10/2024	1,05%	1,01	97,66	96,96	96,89	97,94	15M	1.377
10/10/2024	-0,72%	-0,70	96,65	96,97	96,10	97,23	4M	1.391
09/10/2024	1,66%	1,59	97,35	96,10	96,10	97,85	13M	4.017
08/10/2024	2,14%	2,01	95,76	93,82	93,65	95,80	12M	1.631
07/10/2024	-1,13%	-1,07	93,75	94,43	93,50	95,11	7M	2.917
04/10/2024	0,00%	0,00	94,82	96,36	94,55	96,36	6M	2.314
03/10/2024	-0,18%	-0,17	94,82	95,28	94,61	95,98	6M	2.008
02/10/2024	-0,74%	-0,71	94,99	94,81	94,33	95,65	19M	1.353
01/10/2024	-1,80%	-1,75	95,70	97,21	95,28	97,31	30M	5.269
30/09/2024	0,77%	0,74	97,45	96,95	96,44	97,56	11M	2.686
27/09/2024	-1,59%	-1,56	96,71	98,15	96,71	98,32	12M	1.822
26/09/2024	-0,05%	-0,05	98,27	98,80	97,08	98,87	14M	3.330
25/09/2024	0,49%	0,48	98,32	98,00	97,65	98,99	8M	2.005
24/09/2024	-1,88%	-1,87	97,84	99,01	96,88	99,01	14M	4.756
23/09/2024	0,21%	0,21	99,71	100,25	99,53	100,69	7M	2.337
20/09/2024	0,53%	0,52	99,50	99,74	99,23	100,65	20M	9.197
19/09/2024	1,10%	1,08	98,98	99,08	98,60	99,85	17M	1.405
18/09/2024	-1,62%	-1,61	97,90	99,87	97,83	99,94	6M	2.766
17/09/2024	-	-	99,51	100,50	99,03	101,40	11M	6.237

Date,Open,High,Low,Close,Volume
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
16-Dec-24,113.30,115.84,112.56,115.84,14551801
13-Dec-24,113.49,113.49,111.77,112.78,16044007
12-Dec-24,109.80,114.31,106.15,113.13,13506943
11-Dec-24,112.20,113.30,111.10,111.48,17272412
10-Dec-24,112.09,113.27,111.14,111.96,12841945
09-Dec-24,111.80,113.24,110.85,112.32,14046753
06-Dec-24,110.82,112.71,110.82,112.39,18661909
05-Dec-24,109.85,111.07,108.41,110.72,11049722
04-Dec-24,110.05,110.92,109.20,110.44,19057792
03-Dec-24,108.70,109.47,108.01,109.24,9219140
02-Dec-24,106.09,109.59,105.82,109.15,27170585
29-Nov-24,106.01,107.24,104.56,104.94,23239967
28-Nov-24,103.51,105.10,102.83,104.70,5747130
27-Nov-24,103.50,104.89,102.79,103.51,13751260
26-Nov-24,101.00,103.81,100.92,103.70,13932143
25-Nov-24,101.01,101.57,100.06,101.06,10416671
22-Nov-24,99.70,100.79,99.60,100.19,7513421
21-Nov-24,100.50,101.71,99.27,100.03,11231057
19-Nov-24,100.00,100.95,98.77,100.50,5396315
18-Nov-24,100.82,100.95,98.88,99.82,15188820
14-Nov-24,103.45,103.57,101.46,101.98,32368722
13-Nov-24,101.18,103.95,100.77,103.45,19591907
12-Nov-24,101.00,102.02,100.04,101.71,7921644
11-Nov-24,102.36,102.60,100.10,100.10,18505493
08-Nov-24,101.54,102.55,100.75,100.75,15097805
07-Nov-24,100.24,101.46,98.95,101.08,14452648
06-Nov-24,100.99,101.04,98.37,99.50,36076435
05-Nov-24,98.99,100.03,98.42,98.51,10059179
04-Nov-24,99.31,99.70,97.61,98.02,30141404
01-Nov-24,98.68,101.02,98.41,100.49,19888156
31-Oct-24,99.97,100.60,97.91,98.39,51336848
30-Oct-24,105.70,106.22,104.15,104.24,75394044
29-Oct-24,101.75,104.14,101.48,103.90,18774093
28-Oct-24,102.25,102.61,101.40,101.75,10103205
25-Oct-24,101.20,102.75,101.19,102.26,20663802
24-Oct-24,101.51,101.69,100.40,100.54,10254297
23-Oct-24,102.35,102.82,100.48,101.02,28968069
22-Oct-24,99.35,102.50,99.05,101.73,24372914
21-Oct-24,99.31,99.86,98.24,99.20,27570371
18-Oct-24,98.45,99.35,98.02,99.35,28286515
17-Oct-24,98.96,100.15,98.21,98.59,15607679
16-Oct-24,99.07,99.10,97.30,97.89,16387242
15-Oct-24,98.69,99.24,97.72,98.88,12785651
14-Oct-24,98.10,99.08,97.44,97.70,21555010
11-Oct-24,96.96,97.94,96.89,97.66,15210997
10-Oct-24,96.97,97.23,96.10,96.65,4430389
09-Oct-24,96.10,97.85,96.10,97.35,13264621
08-Oct-24,93.82,95.80,93.65,95.76,12068582
07-Oct-24,94.43,95.11,93.50,93.75,7247016
04-Oct-24,96.36,96.36,94.55,94.82,5807178
03-Oct-24,95.28,95.98,94.61,94.82,6102985
02-Oct-24,94.81,95.65,94.33,94.99,18820149
01-Oct-24,97.21,97.31,95.28,95.70,29799768
30-Sep-24,96.95,97.56,96.44,97.45,11282056
27-Sep-24,98.15,98.32,96.71,96.71,12369730
26-Sep-24,98.80,98.87,97.08,98.27,13803296
25-Sep-24,98.00,98.99,97.65,98.32,8126667
24-Sep-24,99.01,99.01,96.88,97.84,14347210
23-Sep-24,100.25,100.69,99.53,99.71,6926116
20-Sep-24,99.74,100.65,99.23,99.50,19841126
19-Sep-24,99.08,99.85,98.60,98.98,17114149
18-Sep-24,99.87,99.94,97.83,97.90,5588842
17-Sep-24,100.50,101.40,99.03,99.51,10750312

*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