Microsoft Corporation (BVMF:MSFT34)
Brazil · Delayed Price · Currency is BRL 120.97
-3.86 (-3.09%)
At close: Aug 1, 2025, 4:55 PM GMT-3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 123.88 | 123.88 | 120.31 | 120.97 | - | -3.09% | 209,413 |
| Jul 31, 2025 | 130.22 | 131.29 | 123.96 | 124.83 | - | -0.61% | 419,622 |
| Jul 30, 2025 | 119.30 | 125.60 | 118.21 | 125.60 | - | 5.87% | 156,972 |
| Jul 29, 2025 | 122.49 | 122.49 | 118.64 | 118.64 | - | -0.75% | 131,127 |
| Jul 28, 2025 | 119.63 | 120.16 | 118.86 | 119.54 | - | 0.02% | 124,628 |
| Jul 25, 2025 | 117.85 | 120.07 | 117.66 | 119.52 | - | 1.33% | 143,581 |
| Jul 24, 2025 | 116.40 | 118.20 | 116.20 | 117.95 | - | 1.68% | 90,644 |
| Jul 23, 2025 | 117.51 | 117.76 | 115.96 | 116.00 | - | -1.52% | 119,813 |
| Jul 22, 2025 | 118.75 | 118.79 | 117.29 | 117.79 | - | -0.81% | 38,978 |
| Jul 21, 2025 | 117.78 | 119.00 | 117.33 | 118.75 | - | 0.17% | 51,280 |
| Jul 18, 2025 | 118.70 | 119.35 | 117.70 | 118.55 | - | 0.53% | 109,070 |
| Jul 17, 2025 | 117.75 | 119.15 | 117.70 | 117.93 | - | 0.81% | 116,134 |
| Jul 16, 2025 | 117.49 | 117.87 | 116.46 | 116.98 | - | -0.43% | 40,131 |
| Jul 15, 2025 | 116.75 | 118.50 | 115.98 | 117.49 | - | 0.50% | 75,005 |
| Jul 14, 2025 | 116.10 | 117.29 | 115.86 | 116.91 | - | 0.69% | 44,574 |
| Jul 11, 2025 | 116.00 | 117.35 | 115.66 | 116.11 | - | 0.38% | 42,037 |
| Jul 10, 2025 | 116.85 | 116.85 | 114.94 | 115.67 | - | 0.07% | 221,731 |
| Jul 9, 2025 | 113.85 | 115.59 | 113.51 | 115.59 | - | 2.73% | 249,077 |
| Jul 8, 2025 | 113.36 | 113.38 | 106.00 | 112.52 | - | -0.74% | 821,426 |
| Jul 7, 2025 | 113.10 | 113.64 | 112.63 | 113.36 | - | 1.33% | 495,720 |
| Jul 4, 2025 | 112.99 | 113.00 | 111.87 | 111.87 | - | -0.72% | 14,309 |
| Jul 3, 2025 | 111.33 | 112.98 | 111.16 | 112.68 | - | 1.21% | 116,326 |
| Jul 2, 2025 | 111.87 | 112.26 | 110.64 | 111.33 | - | -0.50% | 141,624 |
| Jul 1, 2025 | 112.60 | 113.14 | 111.68 | 111.89 | - | -0.94% | 59,819 |
| Jun 30, 2025 | 113.76 | 113.82 | 112.60 | 112.95 | - | 0.02% | 614,681 |
| Jun 27, 2025 | 113.40 | 114.07 | 112.51 | 112.93 | - | -0.61% | 215,408 |
| Jun 26, 2025 | 114.00 | 114.14 | 112.93 | 113.62 | - | 0.05% | 257,411 |
| Jun 25, 2025 | 113.19 | 114.35 | 112.93 | 113.56 | - | 0.99% | 205,601 |
| Jun 24, 2025 | 111.50 | 112.83 | 111.13 | 112.45 | - | 1.09% | 174,665 |
| Jun 23, 2025 | 109.61 | 111.93 | 108.81 | 111.24 | - | 1.50% | 107,385 |
| Jun 20, 2025 | 110.09 | 110.61 | 109.60 | 109.60 | - | -0.45% | 70,737 |
| Jun 18, 2025 | 109.60 | 110.25 | 108.66 | 110.09 | - | 0.41% | 126,345 |
| Jun 17, 2025 | 109.21 | 109.64 | 108.00 | 109.64 | - | 0.70% | 112,261 |
| Jun 16, 2025 | 109.32 | 110.48 | 108.88 | 108.88 | - | -0.41% | 169,806 |
| Jun 13, 2025 | 110.50 | 111.20 | 109.20 | 109.33 | - | -0.90% | 69,992 |
| Jun 12, 2025 | 109.41 | 110.94 | 109.27 | 110.32 | - | 1.30% | 55,846 |
| Jun 11, 2025 | 108.71 | 109.79 | 108.65 | 108.90 | - | -0.09% | 24,991 |
| Jun 10, 2025 | 109.14 | 109.30 | 108.20 | 109.00 | - | -0.64% | 78,701 |
| Jun 9, 2025 | 108.80 | 109.87 | 108.72 | 109.70 | - | 0.37% | 58,473 |
| Jun 6, 2025 | 109.60 | 110.35 | 108.90 | 109.30 | - | -0.06% | 81,076 |
| Jun 5, 2025 | 109.02 | 109.38 | 108.24 | 109.37 | - | 0.16% | 112,876 |
| Jun 4, 2025 | 108.22 | 109.45 | 108.22 | 109.19 | - | 0.87% | 32,074 |
| Jun 3, 2025 | 109.99 | 109.99 | 108.25 | 108.25 | - | -0.69% | 183,234 |
| Jun 2, 2025 | 108.50 | 109.68 | 107.82 | 109.00 | - | -0.21% | 60,021 |
| May 30, 2025 | 108.43 | 109.80 | 108.43 | 109.23 | - | 0.95% | 112,006 |
| May 29, 2025 | 109.30 | 109.30 | 107.14 | 108.20 | - | -0.23% | 46,628 |
| May 28, 2025 | 108.58 | 109.40 | 108.25 | 108.45 | - | 0.86% | 52,550 |
| May 27, 2025 | 107.21 | 108.60 | 107.21 | 107.53 | - | 0.35% | 104,149 |
| May 26, 2025 | 107.06 | 107.77 | 107.06 | 107.15 | - | -0.18% | 21,110 |
| May 23, 2025 | 106.87 | 107.69 | 106.01 | 107.34 | - | 0.50% | 212,326 |