Microsoft Corporation (BVMF:MSFT34)
Brazil · Delayed Price · Currency is BRL 115.07
-0.21 (-0.18%)
At close: Aug 21, 2025, 4:55 PM GMT-3
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 115.50 | 115.50 | 114.43 | 114.65 | - | -0.36% | 267,345 |
| Aug 21, 2025 | 115.30 | 115.98 | 114.76 | 115.07 | - | -0.18% | 126,418 |
| Aug 20, 2025 | 116.10 | 116.26 | 114.50 | 115.28 | - | -0.83% | 84,157 |
| Aug 19, 2025 | 116.50 | 118.09 | 116.05 | 116.25 | - | -0.33% | 110,784 |
| Aug 18, 2025 | 117.19 | 117.81 | 116.34 | 116.64 | - | -0.27% | 137,237 |
| Aug 15, 2025 | 118.40 | 118.40 | 116.96 | 116.96 | - | -0.25% | 83,469 |
| Aug 14, 2025 | 116.83 | 118.45 | 116.83 | 117.25 | - | 0.56% | 66,037 |
| Aug 13, 2025 | 119.54 | 119.75 | 116.60 | 116.60 | - | -1.90% | 62,750 |
| Aug 12, 2025 | 118.17 | 119.15 | 117.88 | 118.86 | - | 0.73% | 52,377 |
| Aug 11, 2025 | 119.08 | 119.72 | 117.99 | 118.00 | - | -0.12% | 48,996 |
| Aug 8, 2025 | 117.70 | 118.53 | 117.34 | 118.14 | - | 0.18% | 59,247 |
| Aug 7, 2025 | 120.00 | 120.35 | 117.10 | 117.93 | - | -1.23% | 110,082 |
| Aug 6, 2025 | 121.25 | 121.28 | 119.35 | 119.40 | - | -1.63% | 74,402 |
| Aug 5, 2025 | 123.94 | 123.94 | 120.96 | 121.38 | - | -1.08% | 90,184 |
| Aug 4, 2025 | 121.40 | 123.69 | 120.52 | 122.70 | - | 1.43% | 117,364 |
| Aug 1, 2025 | 123.88 | 123.88 | 120.31 | 120.97 | - | -3.09% | 209,483 |
| 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 |