Microsoft Corporation (BVMF:MSFT34)
Brazil · Delayed Price · Currency is BRL 112.11
-0.49 (-0.44%)
At close: Sep 17, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 112.86 | 112.98 | 111.72 | 112.11 | - | -0.44% | 77,745 |
| Sep 16, 2025 | 114.30 | 114.35 | 112.45 | 112.60 | - | -1.49% | 112,927 |
| Sep 15, 2025 | 112.60 | 114.30 | 112.56 | 114.30 | - | 0.65% | 188,578 |
| Sep 12, 2025 | 113.66 | 114.40 | 113.10 | 113.56 | - | 0.99% | 102,887 |
| Sep 11, 2025 | 113.10 | 113.27 | 111.90 | 112.45 | - | -0.49% | 61,226 |
| Sep 10, 2025 | 114.60 | 114.60 | 112.06 | 113.00 | - | 0.39% | 122,204 |
| Sep 9, 2025 | 113.01 | 113.65 | 112.56 | 112.56 | - | -0.29% | 47,980 |
| Sep 8, 2025 | 112.19 | 113.70 | 111.86 | 112.89 | - | 1.36% | 70,118 |
| Sep 5, 2025 | 115.40 | 115.40 | 111.01 | 111.38 | - | -3.59% | 172,433 |
| Sep 4, 2025 | 114.70 | 115.64 | 114.37 | 115.53 | - | 0.48% | 57,363 |
| Sep 3, 2025 | 114.09 | 115.35 | 114.09 | 114.98 | - | -0.10% | 56,057 |
| Sep 2, 2025 | 115.59 | 115.79 | 113.61 | 115.10 | - | -0.67% | 115,777 |
| Sep 1, 2025 | 115.91 | 117.06 | 114.40 | 115.88 | - | -0.27% | 57,643 |
| Aug 29, 2025 | 115.10 | 116.19 | 113.94 | 116.19 | - | 1.03% | 79,364 |
| Aug 28, 2025 | 114.02 | 115.35 | 114.02 | 115.00 | - | 0.86% | 91,514 |
| Aug 27, 2025 | 114.13 | 114.81 | 113.52 | 114.02 | - | 0.68% | 112,310 |
| Aug 26, 2025 | 113.14 | 114.07 | 113.02 | 113.25 | - | -0.36% | 208,081 |
| Aug 25, 2025 | 114.00 | 114.92 | 113.66 | 113.66 | - | -0.86% | 250,909 |
| 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 |