São Paulo - Delayed Quote
BRL
Microsoft Corporation (MSFT34.SA)
118.27
-1.05
(-0.88%)
At close: October 30 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.49
119.70
116.36
118.27
118.27
391,737
Oct 29, 2026
120.79
122.40
116.67
119.32
119.32
335,406
Oct 28, 2026
117.50
122.51
116.95
122.51
122.51
974,462
Oct 27, 2026
117.70
119.21
117.02
118.25
118.25
593,346
Oct 26, 2026
120.00
121.83
118.69
118.87
118.87
1,144,429
Oct 23, 2026
109.10
110.40
108.24
108.97
108.97
385,742
Oct 22, 2026
111.19
111.70
109.12
109.20
109.20
249,582
Oct 21, 2026
111.00
111.88
109.67
110.99
110.99
117,052
Oct 20, 2026
111.93
112.04
110.00
111.00
111.00
313,723
Oct 19, 2026
111.14
112.76
110.80
112.00
112.00
146,758
Oct 16, 2026
114.19
114.60
110.81
111.14
111.14
260,431
Oct 15, 2026
111.71
114.73
111.71
114.20
114.20
564,255
Oct 14, 2026
114.30
114.51
111.69
111.70
111.70
403,349
Oct 13, 2026
113.41
115.00
113.29
114.01
114.01
446,213
Oct 9, 2026
110.00
111.48
109.56
110.94
110.94
250,984
Oct 8, 2026
110.53
111.46
108.20
109.68
109.68
337,045
Oct 7, 2026
109.67
110.77
109.12
110.32
110.32
203,842
Oct 6, 2026
109.66
111.05
109.04
110.26
110.26
236,292
Oct 5, 2026
109.00
110.23
107.77
109.66
109.66
1,292,043
Oct 2, 2026
111.96
113.70
111.65
112.20
112.20
934,736
Oct 1, 2026
111.51
113.08
111.51
111.79
111.79
338,571
Sep 30, 2026
110.28
112.13
109.67
110.25
110.25
309,560
Sep 29, 2026
110.39
111.47
109.12
110.76
110.76
236,918
Sep 28, 2026
110.88
111.29
109.03
110.39
110.39
392,945
Sep 25, 2026
107.57
112.39
107.57
111.29
111.29
643,254
Sep 24, 2026
107.61
107.78
105.82
107.51
107.51
256,901
Sep 23, 2026
107.50
108.80
106.31
107.61
107.61
182,653
Sep 22, 2026
108.40
108.58
105.11
105.75
105.75
288,397
Sep 21, 2026
106.00
106.54
104.52
106.19
106.19
308,257
Sep 18, 2026
106.55
106.85
105.53
105.93
105.93
241,238
Sep 17, 2026
106.23
107.36
105.86
106.75
106.75
295,878
Sep 16, 2026
106.38
106.57
104.80
105.01
105.01
189,960
Sep 15, 2026
107.77
108.25
106.36
106.67
106.67
211,832
Sep 14, 2026
107.20
109.31
106.74
108.43
108.43
222,934
Sep 11, 2026
105.44
106.12
104.48
105.64
105.64
270,474
Sep 10, 2026
104.10
105.20
104.04
104.40
104.40
290,500
Sep 9, 2026
104.37
104.93
104.00
104.10
104.10
185,695
Sep 8, 2026
105.80
105.80
103.72
104.36
104.36
288,196
Sep 4, 2026
108.00
109.00
106.63
106.90
106.90
365,578
Sep 3, 2026
105.40
109.54
105.40
108.36
108.36
320,962
Sep 2, 2026
107.50
107.51
104.89
105.85
105.85
330,554
Sep 1, 2026
109.48
109.48
107.02
107.42
107.42
299,154
Aug 31, 2026
109.67
110.50
109.23
109.62
109.62
468,303
Aug 28, 2026
108.89
112.54
108.88
111.10
111.10
426,704
Aug 27, 2026
106.05
108.96
105.21
108.35
108.35
186,178
Aug 26, 2026
104.43
106.85
104.43
106.81
106.81
179,250
Aug 25, 2026
104.13
105.49
103.71
105.14
105.14
191,642
Aug 24, 2026
103.04
105.25
103.04
104.24
104.24
149,461
Aug 21, 2026
104.89
104.89
103.01
103.59
103.59
324,925
Aug 20, 2026
104.31
106.47
103.50
106.47
106.47
252,314
Aug 19, 2026
0.135129
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
102.80
105.32
102.62
104.31
104.31
205,816
Aug 18, 2026
104.70
105.16
103.49
104.94
104.80
308,779
Aug 17, 2026
106.84
106.95
103.50
103.75
103.62
408,545
Aug 14, 2026
107.15
108.90
107.15
107.81
107.67
307,424
Aug 13, 2026
106.88
108.25
106.20
107.79
107.65
247,211
Aug 12, 2026
106.86
107.93
105.62
106.00
105.86
413,189
Aug 11, 2026
107.19
108.41
106.27
108.00
107.86
409,789
Aug 10, 2026
106.15
109.08
106.08
107.23
107.09
753,246
Aug 7, 2026
105.60
107.20
105.10
105.44
105.30
445,939
Aug 6, 2026
103.85
106.29
102.83
105.87
105.73
453,744
Aug 5, 2026
105.89
106.44
103.50
104.55
104.42
599,422
Aug 4, 2026
101.05
106.46
100.99
105.82
105.68
882,913
Aug 3, 2026
99.88
104.14
99.48
103.38
103.25
1,282,918
Jul 31, 2026
97.41
98.38
97.18
98.38
98.25
411,042
Jul 30, 2026
90.92
96.85
90.38
95.13
95.01
2,031,974
Jul 29, 2026
84.32
85.36
82.92
85.31
85.20
428,260
Jul 28, 2026
84.06
85.40
83.50
83.97
83.86
441,908
Jul 27, 2026
81.37
83.94
81.37
82.65
82.54
187,376
Jul 24, 2026
81.09
82.30
80.50
80.91
80.81
170,935
Jul 23, 2026
81.98
82.92
79.99
80.64
80.54
367,565
Jul 22, 2026
84.87
84.87
81.67
82.35
82.24
263,506
Jul 21, 2026
84.62
84.97
83.94
84.25
84.14
159,205
Jul 20, 2026
82.97
85.38
82.41
85.08
84.97
266,371
Jul 17, 2026
84.05
85.06
83.00
84.31
84.20
267,694
Jul 16, 2026
84.60
86.20
83.34
85.06
84.95
295,030
Jul 15, 2026
82.00
84.50
81.43
83.57
83.46
267,082
Jul 14, 2026
80.76
82.13
79.96
81.78
81.67
721,981
Jul 13, 2026
82.71
84.17
82.09
83.63
83.52
399,244
Jul 10, 2026
82.62
83.50
81.29
82.24
82.13
328,236
Jul 9, 2026
80.73
82.25
80.12
82.25
82.14
567,383
Jul 8, 2026
82.59
82.59
81.85
82.56
82.45
266,360
Jul 7, 2026
84.10
84.73
83.20
83.57
83.46
232,419
Jul 6, 2026
84.20
84.20
82.14
82.94
82.83
356,728
Jul 3, 2026
85.50
85.50
83.68
84.56
84.45
78,848
Jul 2, 2026
82.78
85.06
82.78
84.89
84.78
418,033
Jul 1, 2026
81.85
84.27
81.15
83.13
83.02
1,238,313
Jun 30, 2026
79.79
80.46
79.41
80.34
80.24
409,969
Jun 29, 2026
81.43
81.92
79.08
79.56
79.46
463,185
Jun 26, 2026
77.05
81.00
76.60
80.25
80.15
690,444
Jun 25, 2026
78.89
79.02
75.44
76.47
76.37
1,946,302
Jun 24, 2026
80.80
82.10
79.61
79.84
79.74
200,526
Jun 23, 2026
80.01
81.30
79.95
81.06
80.96
206,314
Jun 22, 2026
81.43
81.77
78.74
79.00
78.90
646,043
Jun 19, 2026
81.80
82.64
81.28
82.64
82.53
105,971
Jun 18, 2026
80.95
82.22
80.05
82.10
81.99
575,908
Jun 17, 2026
82.80
82.80
80.39
80.51
80.41
643,017
Jun 16, 2026
84.15
84.17
82.61
83.54
83.43
466,072
Jun 15, 2026
82.60
84.70
82.31
84.65
84.54
440,368
Jun 12, 2026
83.28
83.56
80.92
82.30
82.19
437,837
Jun 11, 2026
85.40
85.40
82.30
83.00
82.89
825,884
Jun 10, 2026
86.30
87.16
85.50
85.65
85.54
359,619
Jun 9, 2026
88.21
88.59
86.17
87.02
86.91
475,717
Jun 8, 2026
89.47
89.58
88.24
88.90
88.79
435,068
Jun 5, 2026
91.15
91.45
88.91
89.48
89.36
259,916
Jun 3, 2026
91.69
92.72
89.54
90.30
90.18
312,336
Jun 2, 2026
93.54
94.69
92.04
92.28
92.16
362,465
Jun 1, 2026
97.39
97.94
95.75
96.06
95.94
851,804
May 29, 2026
91.48
93.85
90.76
93.85
93.73
635,878
May 28, 2026
87.44
90.20
86.62
89.27
89.16
314,884
May 27, 2026
87.10
87.80
86.20
87.18
87.07
180,168
May 26, 2026
87.41
87.76
86.31
87.10
86.99
624,856
May 25, 2026
87.75
88.29
87.68
87.80
87.69
65,010
May 22, 2026
87.60
88.52
86.99
87.68
87.57
240,657
May 21, 2026
88.88
90.35
86.68
87.60
87.49
398,397
May 20, 2026
0.134887
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
87.00
88.53
86.16
87.87
87.76
327,731
May 19, 2026
89.55
92.16
87.35
87.68
87.43
442,296
May 18, 2026
87.87
88.54
86.89
87.99
87.74
694,665
May 15, 2026
86.20
90.23
86.20
88.76
88.51
478,326
May 14, 2026
84.40
85.42
83.27
84.90
84.66
266,223
May 13, 2026
83.22
84.52
82.39
84.40
84.16
447,062
May 12, 2026
84.00
84.69
83.05
83.22
82.98
273,534
May 11, 2026
83.80
84.13
82.74
83.88
83.64
302,728
May 8, 2026
86.00
86.00
84.50
84.81
84.57
357,218
May 7, 2026
85.41
87.58
85.41
86.48
86.24
445,415
May 6, 2026
84.25
85.84
83.09
84.61
84.37
275,635
May 5, 2026
85.50
85.58
83.62
84.22
83.98
459,828
May 4, 2026
85.00
86.81
84.86
85.29
85.05
548,882
Apr 30, 2026
87.29
87.29
82.52
84.52
84.28
975,840
Apr 29, 2026
89.00
89.01
87.46
87.46
87.21
449,807
Apr 28, 2026
87.51
89.36
87.03
89.36
89.11
527,942
Apr 27, 2026
87.60
88.69
83.72
88.69
88.44
307,575
Apr 24, 2026
87.48
88.41
86.90
88.41
88.16
343,314
Apr 23, 2026
87.16
87.37
85.52
86.40
86.16
398,399
Apr 22, 2026
88.36
89.77
87.60
89.59
89.34
488,654
Apr 20, 2026
87.37
87.83
86.45
86.45
86.21
327,430
Apr 17, 2026
88.06
89.70
87.52
87.98
87.73
534,243
Apr 16, 2026
87.61
87.65
85.72
87.62
87.37
832,314
Apr 15, 2026
82.60
86.17
82.38
85.80
85.56
559,969
Apr 14, 2026
80.91
82.09
80.23
81.89
81.66
480,538
Apr 13, 2026
77.52
79.88
77.52
79.88
79.65
1,199,855
Apr 10, 2026
78.60
78.60
77.28
77.28
77.06
483,071
Apr 9, 2026
79.49
79.49
77.66
78.88
78.66
741,794
Apr 8, 2026
81.20
81.55
79.01
79.52
79.30
458,977
Apr 7, 2026
79.86
79.94
78.86
79.66
79.44
309,585
Apr 6, 2026
80.82
80.82
79.32
79.69
79.46
213,844
Apr 2, 2026
78.91
80.35
78.51
80.21
79.98
369,847
Apr 1, 2026
80.98
80.98
79.34
79.50
79.28
350,356
Mar 31, 2026
79.38
80.50
78.99
80.24
80.01
433,485
Mar 30, 2026
78.07
79.80
78.07
78.69
78.47
507,056
Mar 27, 2026
79.55
79.55
77.95
78.00
77.78
338,645
Mar 26, 2026
80.80
81.54
79.83
80.30
80.07
310,619
Mar 25, 2026
82.17
82.35
80.36
80.84
80.61
493,788
Mar 24, 2026
83.53
84.09
81.61
81.76
81.53
535,995
Mar 23, 2026
84.06
85.06
83.31
83.37
83.13
351,180
Mar 20, 2026
84.87
85.30
84.25
84.73
84.49
282,135
Mar 19, 2026
85.70
86.43
84.40
84.66
84.42
564,203
Mar 18, 2026
86.68
86.85
85.22
85.70
85.46
331,320
Mar 17, 2026
86.99
87.62
86.11
86.65
86.41
150,133
Mar 16, 2026
87.55
87.67
86.56
87.40
87.15
198,019
Mar 13, 2026
87.99
88.00
86.90
87.75
87.50
241,994
Mar 12, 2026
87.00
88.30
86.67
87.99
87.74
240,064
Mar 11, 2026
87.50
88.12
86.19
87.08
86.83
209,770
Mar 10, 2026
88.01
88.49
86.69
87.06
86.81
345,157
Mar 9, 2026
88.49
88.88
87.33
87.90
87.65
403,749
Mar 6, 2026
90.20
91.06
89.00
89.00
88.75
383,799
Mar 5, 2026
88.42
90.34
87.94
90.20
89.95
373,020
Mar 4, 2026
87.93
89.29
87.00
88.50
88.25
279,238
Mar 3, 2026
85.80
89.25
85.43
88.86
88.61
621,595
Mar 2, 2026
83.43
86.69
83.43
86.02
85.78
621,511
Feb 27, 2026
85.50
85.50
83.74
84.37
84.13
686,020
Feb 26, 2026
85.70
87.47
85.45
86.08
85.84
507,028
Feb 25, 2026
83.41
86.18
83.41
85.92
85.68
316,739
Feb 24, 2026
82.91
84.80
82.38
83.94
83.70
472,046
Feb 23, 2026
85.75
85.75
82.55
83.19
82.96
862,861
Feb 20, 2026
87.00
87.06
85.58
85.79
85.55
280,937
Feb 19, 2026
87.69
88.00
86.44
86.61
86.37
406,774
Feb 18, 2026
0.139437
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
87.58
88.00
86.96
87.60
87.35
78,157
Feb 13, 2026
87.22
88.32
86.75
87.10
86.71
194,665
Feb 12, 2026
87.69
88.12
85.92
87.00
86.62
531,993
Feb 11, 2026
89.35
90.34
86.60
87.63
87.24
617,012
Feb 10, 2026
90.00
91.89
89.51
89.54
89.14
633,302
Feb 9, 2026
87.87
89.84
87.05
89.84
89.44
938,561
Feb 6, 2026
87.26
87.57
85.66
87.01
86.63
515,665
Feb 5, 2026
89.49
89.49
86.21
86.39
86.01
780,290
Feb 4, 2026
89.46
91.60
88.90
90.54
90.14
1,120,057
Feb 3, 2026
92.60
92.61
89.25
89.40
89.00
1,095,080
Feb 2, 2026
93.60
94.49
92.50
92.95
92.54
473,955
Jan 30, 2026
94.89
95.61
93.38
94.48
94.06
411,727
Jan 29, 2026
97.08
97.77
91.40
93.29
92.88
1,745,296
Jan 28, 2026
103.99
104.69
101.61
101.61
101.16
393,676
Jan 27, 2026
104.09
104.78
103.24
103.78
103.32
470,783
Jan 26, 2026
103.21
104.14
101.54
103.53
103.07
319,889
Jan 23, 2026
99.98
103.71
99.16
102.50
102.05
364,616
Jan 22, 2026
99.30
99.74
98.45
99.20
98.76
324,060
Jan 21, 2026
100.79
101.71
97.30
98.38
97.95
933,741
Jan 20, 2026
101.73
102.00
100.82
102.00
101.55
207,691
Jan 19, 2026
103.00
103.30
101.52
103.30
102.84
57,613
Jan 16, 2026
102.94
103.55
102.14
103.53
103.07
89,291
Jan 15, 2026
103.30
104.41
101.91
102.01
101.56
302,733
Jan 14, 2026
104.70
105.46
102.81
103.16
102.70
237,316
Jan 13, 2026
106.57
106.82
104.39
104.68
104.22
199,321
Jan 12, 2026
106.41
107.73
106.41
106.57
106.10
162,428
Jan 9, 2026
107.19
107.23
105.55
107.17
106.70
141,743
Jan 8, 2026
108.27
108.37
106.85
107.19
106.72
108,773
Jan 7, 2026
107.20
109.98
106.95
108.32
107.84
173,651
Jan 6, 2026
106.69
107.11
105.16
106.56
106.09
286,725
Jan 5, 2026
107.00
107.54
106.26
106.70
106.23
142,091
Jan 2, 2026
110.11
110.24
106.19
106.19
105.72
287,784
Dec 30, 2025
111.95
112.05
110.91
110.91
110.42
56,400
Dec 29, 2025
112.67
113.31
112.49
112.54
112.04
65,309
Dec 26, 2025
112.61
113.77
111.81
113.77
113.27
79,264
Dec 23, 2025
112.99
113.27
111.99
111.99
111.49
76,504
Dec 22, 2025
112.22
113.49
111.48
112.68
112.18
274,605
Dec 19, 2025
111.75
112.05
110.65
111.61
111.12
108,578
Dec 18, 2025
110.51
112.41
110.02
111.50
111.01
97,704
Dec 17, 2025
109.50
110.38
108.74
110.00
109.51
271,762
Dec 16, 2025
107.26
108.81
106.83
108.40
107.92
117,101
Dec 15, 2025
107.74
107.97
106.40
107.26
106.79
147,701
Dec 12, 2025
108.09
108.56
107.36
107.80
107.32
165,722
Dec 11, 2025
108.20
109.33
107.41
108.74
108.26
137,738
Dec 10, 2025
110.00
110.74
108.51
108.86
108.38
253,648
Dec 9, 2025
111.66
112.20
110.75
111.24
110.75
229,074
Dec 8, 2025
109.30
111.52
108.44
111.38
110.89
171,747
Dec 5, 2025
107.12
109.92
106.41
109.30
108.82
269,820
Dec 4, 2025
106.38
106.38
105.09
106.07
105.60
168,534
Dec 3, 2025
108.37
108.69
105.02
105.94
105.47
334,399
Dec 2, 2025
108.80
109.66
108.23
108.37
107.89
275,321
Dec 1, 2025
109.35
109.35
107.91
108.45
107.97
105,332
Nov 28, 2025
109.10
109.68
108.25
109.07
108.59
72,564
Nov 27, 2025
107.85
109.10
107.40
109.10
108.62
52,837
Nov 26, 2025
107.27
109.19
107.18
107.37
106.90
1,190,936
Nov 25, 2025
105.40
107.35
104.60
106.75
106.28
395,788
Nov 24, 2025
106.36
107.21
105.24
106.98
106.51
324,824
Nov 21, 2025
106.62
107.78
105.58
106.00
105.53
438,762
Nov 19, 2025
110.00
110.00
107.50
107.93
107.45
273,323
Nov 18, 2025
0.143338
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
111.30
111.30
108.26
110.28
109.79
333,523
Nov 17, 2025
112.00
113.28
111.31
111.95
111.31
51,719
Nov 14, 2025
110.49
112.86
109.67
111.91
111.27
190,626
Nov 13, 2025
112.30
112.99
110.74
111.46
110.83
118,108
Nov 12, 2025
111.62
112.91
110.11
112.91
112.27
265,717
Nov 11, 2025
111.40
111.94
110.32
111.60
110.96
193,313
Nov 10, 2025
110.90
112.24
110.52
111.11
110.48
193,689
Nov 7, 2025
110.40
111.47
109.61
110.86
110.23
402,213
Nov 6, 2025
112.90
112.92
110.59
110.59
109.96
286,272
Nov 5, 2025
115.18
115.70
113.20
113.79
113.14
230,377
Nov 4, 2025
115.41
115.87
114.17
115.18
114.52
224,209
Nov 3, 2025
116.36
117.18
114.51
114.97
114.32
225,345
Oct 31, 2025
118.15
118.93
115.61
116.36
115.70
335,332
Oct 30, 2025
118.50
120.11
117.11
118.66
117.98
331,029
