Microsoft Corporation (BVMF:MSFT34)
Brazil · Delayed Price · Currency is BRL 112.91
+1.31 (1.17%)
At close: Nov 12, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 111.40 | 111.94 | 110.32 | 111.60 | 111.60 | 0.44% | 193,313 |
| Nov 10, 2025 | 110.90 | 112.24 | 110.52 | 111.11 | 111.11 | 0.23% | 193,689 |
| Nov 7, 2025 | 110.40 | 111.47 | 109.61 | 110.86 | 110.86 | 0.24% | 402,213 |
| Nov 6, 2025 | 112.90 | 112.92 | 110.59 | 110.59 | 110.59 | -2.81% | 286,272 |
| Nov 5, 2025 | 115.18 | 115.70 | 113.20 | 113.79 | 113.79 | -1.21% | 230,377 |
| Nov 4, 2025 | 115.41 | 115.87 | 114.17 | 115.18 | 115.18 | 0.18% | 224,209 |
| Nov 3, 2025 | 116.36 | 117.18 | 114.51 | 114.97 | 114.97 | -1.19% | 225,345 |
| Oct 31, 2025 | 118.15 | 118.93 | 115.61 | 116.36 | 116.36 | -1.94% | 335,332 |
| Oct 30, 2025 | 118.50 | 120.11 | 117.11 | 118.66 | 118.66 | 0.57% | 331,029 |
| Oct 29, 2025 | 121.59 | 121.73 | 117.99 | 117.99 | 117.99 | -2.49% | 232,735 |
| Oct 28, 2025 | 120.57 | 124.54 | 120.57 | 121.00 | 121.00 | 2.02% | 274,127 |
| Oct 27, 2025 | 118.60 | 119.89 | 118.41 | 118.60 | 118.60 | 0.98% | 137,681 |
| Oct 24, 2025 | 117.13 | 118.08 | 116.79 | 117.45 | 117.45 | 0.16% | 141,300 |
| Oct 23, 2025 | 117.25 | 117.62 | 116.45 | 117.26 | 117.26 | 0.34% | 130,730 |
| Oct 22, 2025 | 116.79 | 118.12 | 116.60 | 116.86 | 116.86 | 1.35% | 272,455 |
| Oct 21, 2025 | 116.00 | 116.70 | 115.20 | 115.30 | 115.30 | -0.10% | 72,845 |
| Oct 20, 2025 | 115.40 | 116.20 | 115.13 | 115.41 | 115.41 | 0.18% | 77,231 |
| Oct 17, 2025 | 116.00 | 116.23 | 115.01 | 115.20 | 115.20 | -0.69% | 80,278 |
| Oct 16, 2025 | 116.20 | 117.12 | 115.59 | 116.00 | 116.00 | -0.51% | 47,717 |
| Oct 15, 2025 | 117.80 | 117.81 | 116.18 | 116.60 | 116.60 | -0.27% | 69,782 |
| Oct 14, 2025 | 117.12 | 117.42 | 116.06 | 116.91 | 116.91 | -0.18% | 74,334 |
| Oct 13, 2025 | 117.67 | 117.92 | 116.21 | 117.12 | 117.12 | 0.10% | 105,751 |
| Oct 10, 2025 | 117.05 | 119.51 | 116.77 | 117.00 | 117.00 | 0.36% | 270,223 |
| Oct 9, 2025 | 116.52 | 116.86 | 115.93 | 116.58 | 116.58 | -0.50% | 117,504 |
| Oct 8, 2025 | 116.53 | 117.42 | 116.32 | 117.16 | 117.16 | 0.07% | 129,509 |
| Oct 7, 2025 | 117.31 | 117.75 | 116.27 | 117.08 | 117.08 | -0.02% | 138,724 |
| Oct 6, 2025 | 115.20 | 117.54 | 114.85 | 117.10 | 117.10 | 2.24% | 182,710 |
| Oct 3, 2025 | 114.65 | 116.10 | 114.54 | 114.54 | 114.54 | -0.06% | 75,549 |
| Oct 2, 2025 | 115.55 | 115.80 | 113.90 | 114.61 | 114.61 | -0.83% | 101,418 |
| Oct 1, 2025 | 114.05 | 115.57 | 113.27 | 115.57 | 115.57 | 0.93% | 110,843 |
| Sep 30, 2025 | 113.74 | 114.94 | 112.90 | 114.50 | 114.50 | 0.40% | 174,361 |
| Sep 29, 2025 | 113.62 | 114.55 | 112.76 | 114.04 | 114.04 | 0.45% | 75,773 |
| Sep 26, 2025 | 113.90 | 114.55 | 112.76 | 113.53 | 113.53 | 0.13% | 72,028 |
| Sep 25, 2025 | 113.35 | 113.66 | 112.49 | 113.38 | 113.38 | 0.33% | 137,641 |
| Sep 24, 2025 | 112.97 | 113.40 | 112.20 | 113.01 | 113.01 | 0.03% | 54,997 |
| Sep 23, 2025 | 114.73 | 114.73 | 111.76 | 112.98 | 112.98 | -0.94% | 151,264 |
| Sep 22, 2025 | 114.45 | 115.38 | 114.05 | 114.05 | 114.05 | -0.35% | 159,551 |
| Sep 19, 2025 | 113.10 | 114.45 | 113.04 | 114.45 | 114.45 | 1.68% | 55,689 |
| Sep 18, 2025 | 113.00 | 113.50 | 112.30 | 112.56 | 112.56 | 0.40% | 67,168 |
| Sep 17, 2025 | 112.60 | 112.98 | 111.72 | 112.11 | 112.11 | -0.44% | 100,425 |
| Sep 16, 2025 | 114.30 | 114.35 | 112.45 | 112.60 | 112.60 | -1.49% | 112,962 |
| Sep 15, 2025 | 112.60 | 114.30 | 112.56 | 114.30 | 114.30 | 0.65% | 188,578 |
| Sep 12, 2025 | 113.66 | 114.40 | 113.10 | 113.56 | 113.56 | 0.99% | 102,887 |
| Sep 11, 2025 | 113.10 | 113.27 | 111.90 | 112.45 | 112.45 | -0.49% | 61,226 |
| Sep 10, 2025 | 114.60 | 114.60 | 112.06 | 113.00 | 113.00 | 0.39% | 122,204 |
| Sep 9, 2025 | 113.01 | 113.65 | 112.56 | 112.56 | 112.56 | -0.29% | 47,980 |
| Sep 8, 2025 | 112.19 | 113.70 | 111.86 | 112.89 | 112.89 | 1.36% | 70,118 |
| Sep 5, 2025 | 115.40 | 115.40 | 111.01 | 111.38 | 111.38 | -3.59% | 172,433 |
| Sep 4, 2025 | 114.70 | 115.64 | 114.37 | 115.53 | 115.53 | 0.48% | 57,363 |
| Sep 3, 2025 | 114.09 | 115.35 | 114.09 | 114.98 | 114.98 | -0.10% | 56,057 |