Microsoft Corporation (BVMF:MSFT34)
Brazil
· Delayed Price · Currency is BRL 109.30
+3.23 (3.05%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.12 | 110.00 | 106.41 | 109.30 | 109.30 | 3.05% | 269,532 |
| Dec 4, 2025 | 106.38 | 106.38 | 105.09 | 106.07 | 106.07 | 0.12% | 168,534 |
| Dec 3, 2025 | 108.37 | 108.69 | 105.02 | 105.94 | 105.94 | -2.24% | 334,399 |
| Dec 2, 2025 | 108.80 | 109.66 | 108.23 | 108.37 | 108.37 | -0.07% | 275,321 |
| Dec 1, 2025 | 109.35 | 109.35 | 107.91 | 108.45 | 108.45 | -0.57% | 105,332 |
| Nov 28, 2025 | 109.10 | 109.68 | 108.25 | 109.07 | 109.07 | -0.03% | 72,563 |
| Nov 27, 2025 | 107.85 | 109.10 | 107.40 | 109.10 | 109.10 | 1.61% | 52,837 |
| Nov 26, 2025 | 107.27 | 109.19 | 107.18 | 107.37 | 107.37 | 0.58% | 1,190,936 |
| Nov 25, 2025 | 105.40 | 107.35 | 104.60 | 106.75 | 106.75 | -0.21% | 395,788 |
| Nov 24, 2025 | 106.36 | 107.21 | 105.24 | 106.98 | 106.98 | 0.92% | 324,824 |
| Nov 21, 2025 | 106.62 | 107.78 | 105.57 | 106.00 | 106.00 | -1.79% | 438,372 |
| Nov 19, 2025 | 110.00 | 110.00 | 107.50 | 107.93 | 107.93 | -2.13% | 273,323 |
| Nov 18, 2025 | 111.30 | 111.30 | 108.26 | 110.28 | 110.28 | -1.49% | 333,523 |
| Nov 17, 2025 | 112.00 | 113.28 | 111.31 | 111.95 | 111.81 | 0.04% | 51,719 |
| Nov 14, 2025 | 110.49 | 112.86 | 109.67 | 111.91 | 111.77 | 0.40% | 190,604 |
| Nov 13, 2025 | 112.30 | 113.00 | 110.74 | 111.46 | 111.32 | -1.28% | 118,108 |
| Nov 12, 2025 | 111.62 | 112.91 | 110.11 | 112.91 | 112.77 | 1.17% | 265,717 |
| Nov 11, 2025 | 111.40 | 111.94 | 110.32 | 111.60 | 111.46 | 0.44% | 193,313 |
| Nov 10, 2025 | 110.90 | 112.24 | 110.52 | 111.11 | 110.97 | 0.23% | 193,689 |
| Nov 7, 2025 | 110.40 | 111.50 | 109.61 | 110.86 | 110.73 | 0.24% | 402,209 |
| Nov 6, 2025 | 112.90 | 112.92 | 110.59 | 110.59 | 110.46 | -2.81% | 286,272 |
| Nov 5, 2025 | 115.25 | 115.70 | 113.20 | 113.79 | 113.65 | -1.21% | 230,377 |
| Nov 4, 2025 | 115.41 | 115.87 | 114.17 | 115.18 | 115.04 | 0.18% | 224,209 |
| Nov 3, 2025 | 116.36 | 117.18 | 114.51 | 114.97 | 114.83 | -1.19% | 225,345 |
| Oct 31, 2025 | 118.15 | 118.93 | 115.61 | 116.36 | 116.22 | -1.94% | 335,247 |
| Oct 30, 2025 | 118.50 | 120.11 | 117.11 | 118.66 | 118.52 | 0.57% | 329,628 |
| Oct 29, 2025 | 121.59 | 121.73 | 117.99 | 117.99 | 117.85 | -2.49% | 217,242 |
| Oct 28, 2025 | 120.57 | 124.54 | 120.57 | 121.00 | 120.85 | 2.02% | 272,218 |
| Oct 27, 2025 | 118.60 | 119.89 | 118.41 | 118.60 | 118.46 | 0.98% | 136,764 |
| Oct 24, 2025 | 117.13 | 118.08 | 116.79 | 117.45 | 117.31 | 0.16% | 141,192 |
| Oct 23, 2025 | 117.25 | 117.62 | 116.45 | 117.26 | 117.12 | 0.34% | 130,076 |
| Oct 22, 2025 | 116.79 | 118.12 | 116.60 | 116.86 | 116.72 | 1.35% | 272,348 |
| Oct 21, 2025 | 116.00 | 116.70 | 115.20 | 115.30 | 115.16 | -0.10% | 72,475 |
| Oct 20, 2025 | 115.40 | 116.20 | 115.13 | 115.41 | 115.27 | 0.18% | 75,397 |
| Oct 17, 2025 | 116.00 | 116.23 | 115.01 | 115.20 | 115.06 | -0.69% | 80,272 |
| Oct 16, 2025 | 116.20 | 117.12 | 115.59 | 116.00 | 115.86 | -0.51% | 47,687 |
| Oct 15, 2025 | 117.80 | 117.81 | 116.18 | 116.60 | 116.46 | -0.27% | 69,732 |
| Oct 14, 2025 | 117.12 | 117.42 | 116.06 | 116.91 | 116.77 | -0.18% | 74,252 |
| Oct 13, 2025 | 117.67 | 117.92 | 116.21 | 117.12 | 116.98 | 0.10% | 105,599 |
| Oct 10, 2025 | 117.05 | 119.54 | 116.77 | 117.00 | 116.86 | 0.36% | 269,722 |
| Oct 9, 2025 | 116.52 | 116.86 | 115.93 | 116.58 | 116.44 | -0.50% | 115,155 |
| Oct 8, 2025 | 116.53 | 117.42 | 116.32 | 117.16 | 117.02 | 0.07% | 129,500 |
| Oct 7, 2025 | 117.31 | 117.75 | 116.27 | 117.08 | 116.94 | -0.02% | 138,721 |
| Oct 6, 2025 | 115.20 | 117.54 | 114.85 | 117.10 | 116.96 | 2.24% | 182,131 |
| Oct 3, 2025 | 114.65 | 116.10 | 114.54 | 114.54 | 114.40 | -0.06% | 75,547 |
| Oct 2, 2025 | 115.55 | 115.80 | 113.90 | 114.61 | 114.47 | -0.83% | 101,243 |
| Oct 1, 2025 | 114.05 | 115.57 | 113.27 | 115.57 | 115.43 | 0.93% | 110,739 |
| Sep 30, 2025 | 113.74 | 114.94 | 112.90 | 114.50 | 114.36 | 0.40% | 173,277 |
| Sep 29, 2025 | 113.62 | 114.55 | 112.76 | 114.04 | 113.90 | 0.45% | 75,676 |
| Sep 26, 2025 | 113.90 | 114.55 | 112.76 | 113.53 | 113.39 | 0.13% | 71,298 |
| Sep 25, 2025 | 113.35 | 113.66 | 112.49 | 113.38 | 113.24 | 0.33% | 137,641 |
| Sep 24, 2025 | 112.97 | 113.40 | 112.20 | 113.01 | 112.87 | 0.03% | 52,197 |
| Sep 23, 2025 | 114.73 | 114.73 | 111.76 | 112.98 | 112.84 | -0.94% | 148,052 |
| Sep 22, 2025 | 114.45 | 115.38 | 114.05 | 114.05 | 113.91 | -0.35% | 159,544 |
| Sep 19, 2025 | 113.10 | 114.45 | 113.04 | 114.45 | 114.31 | 1.68% | 55,089 |
| Sep 18, 2025 | 113.00 | 113.50 | 112.30 | 112.56 | 112.42 | 0.40% | 66,995 |
| Sep 17, 2025 | 112.60 | 112.98 | 111.72 | 112.11 | 111.97 | -0.44% | 100,025 |
| Sep 16, 2025 | 114.30 | 114.35 | 112.45 | 112.60 | 112.46 | -1.49% | 112,927 |
| Sep 15, 2025 | 112.60 | 114.30 | 112.56 | 114.30 | 114.16 | 0.65% | 188,491 |
| Sep 12, 2025 | 113.66 | 114.40 | 113.10 | 113.56 | 113.42 | 0.99% | 102,870 |
| Sep 11, 2025 | 113.10 | 113.27 | 111.90 | 112.45 | 112.31 | -0.49% | 61,145 |
| Sep 10, 2025 | 114.60 | 114.60 | 112.06 | 113.00 | 112.86 | 0.39% | 122,203 |
| Sep 9, 2025 | 113.01 | 113.65 | 112.56 | 112.56 | 112.42 | -0.29% | 46,146 |
| Sep 8, 2025 | 112.19 | 113.70 | 111.86 | 112.89 | 112.75 | 1.36% | 70,118 |
| Sep 5, 2025 | 115.40 | 115.40 | 111.01 | 111.38 | 111.24 | -3.59% | 172,388 |
| Sep 4, 2025 | 114.70 | 115.64 | 114.37 | 115.53 | 115.39 | 0.48% | 56,626 |
| Sep 3, 2025 | 114.09 | 115.35 | 114.09 | 114.98 | 114.84 | -0.10% | 51,301 |
| Sep 2, 2025 | 115.59 | 115.79 | 113.61 | 115.10 | 114.96 | -0.67% | 115,678 |
| Sep 1, 2025 | 115.91 | 117.06 | 114.40 | 115.88 | 115.74 | -0.27% | 56,723 |
| Aug 29, 2025 | 115.10 | 116.19 | 113.94 | 116.19 | 116.05 | 1.03% | 79,021 |
| Aug 28, 2025 | 114.02 | 115.35 | 114.02 | 115.00 | 114.86 | 0.86% | 90,941 |
| Aug 27, 2025 | 114.13 | 114.81 | 113.52 | 114.02 | 113.88 | 0.68% | 111,540 |
| Aug 26, 2025 | 113.14 | 114.07 | 113.02 | 113.25 | 113.11 | -0.36% | 207,542 |
| Aug 25, 2025 | 114.00 | 114.92 | 113.66 | 113.66 | 113.52 | -0.86% | 250,784 |
| Aug 22, 2025 | 115.50 | 115.50 | 114.43 | 114.65 | 114.51 | -0.36% | 267,337 |
| Aug 21, 2025 | 115.30 | 115.98 | 114.76 | 115.07 | 114.93 | -0.18% | 126,395 |
| Aug 20, 2025 | 116.10 | 116.26 | 114.50 | 115.28 | 115.14 | -0.83% | 83,222 |
| Aug 19, 2025 | 116.50 | 118.09 | 116.05 | 116.25 | 115.98 | -0.33% | 107,864 |
| Aug 18, 2025 | 117.19 | 117.81 | 116.34 | 116.64 | 116.37 | -0.27% | 134,266 |
| Aug 15, 2025 | 118.40 | 118.40 | 116.96 | 116.96 | 116.69 | -0.25% | 83,469 |
| Aug 14, 2025 | 116.83 | 118.45 | 116.83 | 117.25 | 116.98 | 0.56% | 65,837 |
| Aug 13, 2025 | 119.54 | 119.75 | 116.60 | 116.60 | 116.33 | -1.90% | 61,563 |
| Aug 12, 2025 | 118.17 | 119.15 | 117.88 | 118.86 | 118.59 | 0.73% | 52,019 |
| Aug 11, 2025 | 119.08 | 119.72 | 117.99 | 118.00 | 117.73 | -0.12% | 47,931 |
| Aug 8, 2025 | 117.70 | 118.53 | 117.34 | 118.14 | 117.87 | 0.18% | 58,860 |
| Aug 7, 2025 | 120.00 | 120.35 | 117.10 | 117.93 | 117.66 | -1.23% | 110,015 |
| Aug 6, 2025 | 121.25 | 121.28 | 119.35 | 119.40 | 119.13 | -1.63% | 74,156 |
| Aug 5, 2025 | 123.94 | 123.94 | 120.96 | 121.38 | 121.10 | -1.08% | 88,941 |
| Aug 4, 2025 | 121.40 | 123.69 | 120.52 | 122.70 | 122.42 | 1.43% | 117,225 |
| Aug 1, 2025 | 123.88 | 123.88 | 120.31 | 120.97 | 120.69 | -3.09% | 209,413 |
| Jul 31, 2025 | 130.22 | 131.29 | 123.96 | 124.83 | 124.54 | -0.61% | 419,528 |
| Jul 30, 2025 | 119.30 | 125.60 | 118.17 | 125.60 | 125.31 | 5.87% | 144,560 |
| Jul 29, 2025 | 122.49 | 122.49 | 118.64 | 118.64 | 118.37 | -0.75% | 129,246 |
| Jul 28, 2025 | 119.63 | 120.16 | 118.86 | 119.54 | 119.27 | 0.02% | 124,524 |
| Jul 25, 2025 | 117.85 | 120.07 | 117.66 | 119.52 | 119.25 | 1.33% | 143,556 |
| Jul 24, 2025 | 116.40 | 118.20 | 116.20 | 117.95 | 117.68 | 1.68% | 89,871 |
| Jul 23, 2025 | 117.51 | 117.76 | 115.96 | 116.00 | 115.73 | -1.52% | 118,692 |
| Jul 22, 2025 | 118.75 | 118.79 | 117.29 | 117.79 | 117.52 | -0.81% | 38,471 |
| Jul 21, 2025 | 117.78 | 119.00 | 117.33 | 118.75 | 118.48 | 0.17% | 51,014 |
| Jul 18, 2025 | 118.70 | 119.35 | 117.70 | 118.55 | 118.28 | 0.53% | 109,043 |