Skip to main content
logo
Microsoft Corporation (BVMF:MSFT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
117.00
+0.42 (0.36%)
At close: Oct 10, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025117.05119.54116.77117.00117.000.36%269,722
Oct 9, 2025116.52116.86115.93116.58116.58-0.50%117,504
Oct 8, 2025116.53117.42116.32117.16117.160.07%129,509
Oct 7, 2025117.31117.75116.27117.08117.08-0.02%138,724
Oct 6, 2025115.20117.54114.85117.10117.102.24%182,710
Oct 3, 2025114.65116.10114.54114.54114.54-0.06%75,549
Oct 2, 2025115.55115.80113.90114.61114.61-0.83%101,418
Oct 1, 2025114.05115.57113.27115.57115.570.93%110,843
Sep 30, 2025113.74114.94112.90114.50114.500.40%174,361
Sep 29, 2025113.62114.55112.76114.04114.040.45%75,773
Sep 26, 2025113.90114.55112.76113.53113.530.13%72,028
Sep 25, 2025113.35113.66112.49113.38113.380.33%137,641
Sep 24, 2025112.97113.40112.20113.01113.010.03%54,997
Sep 23, 2025114.73114.73111.76112.98112.98-0.94%151,264
Sep 22, 2025114.45115.38114.05114.05114.05-0.35%159,551
Sep 19, 2025113.10114.45113.04114.45114.451.68%55,689
Sep 18, 2025113.00113.50112.30112.56112.560.40%67,168
Sep 17, 2025112.60112.98111.72112.11112.11-0.44%100,425
Sep 16, 2025114.30114.35112.45112.60112.60-1.49%112,962
Sep 15, 2025112.60114.30112.56114.30114.300.65%188,578
Sep 12, 2025113.66114.40113.10113.56113.560.99%102,887
Sep 11, 2025113.10113.27111.90112.45112.45-0.49%61,226
Sep 10, 2025114.60114.60112.06113.00113.000.39%122,204
Sep 9, 2025113.01113.65112.56112.56112.56-0.29%47,980
Sep 8, 2025112.19113.70111.86112.89112.891.36%70,118
Sep 5, 2025115.40115.40111.01111.38111.38-3.59%172,433
Sep 4, 2025114.70115.64114.37115.53115.530.48%57,363
Sep 3, 2025114.09115.35114.09114.98114.98-0.10%56,057
Sep 2, 2025115.59115.79113.61115.10115.10-0.67%115,777
Sep 1, 2025115.91117.06114.40115.88115.88-0.27%57,643
Aug 29, 2025115.10116.19113.94116.19116.191.03%79,364
Aug 28, 2025114.02115.35114.02115.00115.000.86%91,514
Aug 27, 2025114.13114.81113.52114.02114.020.68%112,310
Aug 26, 2025113.14114.07113.02113.25113.25-0.36%208,081
Aug 25, 2025114.00114.92113.66113.66113.66-0.86%250,909
Aug 22, 2025115.50115.50114.43114.65114.65-0.36%267,345
Aug 21, 2025115.30115.98114.76115.07115.07-0.18%126,418
Aug 20, 2025116.10116.26114.50115.28115.28-0.83%84,157
Aug 19, 2025116.50118.09116.05116.25116.12-0.33%110,784
Aug 18, 2025117.19117.81116.34116.64116.51-0.27%137,237
Aug 15, 2025118.40118.40116.96116.96116.83-0.25%83,469
Aug 14, 2025116.83118.45116.83117.25117.120.56%65,837
Aug 13, 2025119.54119.75116.60116.60116.47-1.90%61,563
Aug 12, 2025118.17119.15117.88118.86118.730.73%52,019
Aug 11, 2025119.08119.72117.99118.00117.87-0.12%47,931
Aug 8, 2025117.70118.53117.34118.14118.010.18%58,860
Aug 7, 2025120.00120.35117.10117.93117.80-1.23%110,015
Aug 6, 2025121.25121.28119.35119.40119.27-1.63%74,156
Aug 5, 2025123.94123.94120.96121.38121.25-1.08%88,941
Aug 4, 2025121.40123.69120.52122.70122.561.43%117,225