Skip to main content
Microsoft Corporation (BVMF:MSFT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
90.00
+1.50 (1.69%)
Last updated: Mar 5, 2026, 4:39 PM GMT-3

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202688.4290.3487.9490.2090.201.92%373,020
Mar 4, 202687.9389.2986.9988.5088.50-0.41%279,238
Mar 3, 202685.8089.2585.4388.8688.863.30%621,595
Mar 2, 202683.4386.6983.4386.0286.021.96%621,511
Feb 27, 202685.5085.5083.7484.3784.37-1.99%685,722
Feb 26, 202685.7087.4785.4586.0886.080.19%507,028
Feb 25, 202683.4186.1883.4185.9285.922.36%316,739
Feb 24, 202682.9184.8082.3883.9483.940.90%472,046
Feb 23, 202685.7585.7582.5583.1983.19-3.03%862,861
Feb 20, 202687.0087.0685.5885.7985.79-0.95%280,019
Feb 19, 202687.6988.0086.4486.6186.61-1.13%406,774
Feb 18, 202687.5888.0086.9687.6087.600.57%78,157
Feb 13, 202687.2288.3286.7587.1086.960.11%194,664
Feb 12, 202687.6988.1285.9287.0086.86-0.72%531,993
Feb 11, 202689.3590.3486.6087.6387.49-2.13%617,012
Feb 10, 202690.0091.8989.5189.5489.40-0.33%633,302
Feb 9, 202687.8789.8487.0589.8489.703.25%938,561
Feb 6, 202687.2687.5785.6387.0186.870.72%515,558
Feb 5, 202689.4989.4986.2186.3986.25-4.58%780,290
Feb 4, 202689.4691.6088.9090.5490.401.28%1,120,057
Feb 3, 202692.6092.6189.2589.4089.26-3.82%1,095,080
Feb 2, 202693.6094.5092.5092.9592.80-1.62%473,955
Jan 30, 202694.8995.6193.3894.4894.331.28%411,636
Jan 29, 202697.0897.7791.4093.2993.14-8.19%1,745,296
Jan 28, 2026103.99104.69101.61101.61101.45-2.09%393,676
Jan 27, 2026104.09104.78103.24103.78103.620.24%470,783
Jan 26, 2026103.21104.14101.54103.53103.371.00%319,889
Jan 23, 202699.98103.7199.16102.50102.343.33%364,141
Jan 22, 202699.3099.7498.4599.2099.040.83%324,060
Jan 21, 2026100.79101.7197.3098.3898.23-3.55%933,741
Jan 20, 2026101.73102.00100.82102.00101.84-1.26%207,691
Jan 19, 2026103.00103.30101.52103.30103.14-0.22%57,613
Jan 16, 2026102.94103.55102.14103.53103.371.49%89,077
Jan 15, 2026103.30104.41101.91102.01101.85-1.11%302,733
Jan 14, 2026104.70105.48102.81103.16103.00-1.45%237,316
Jan 13, 2026106.57106.84104.39104.68104.52-1.77%199,321
Jan 12, 2026106.41107.73106.41106.57106.40-0.56%162,428
Jan 9, 2026107.19107.23105.55107.17107.00-0.02%141,741
Jan 8, 2026108.27108.37106.85107.19107.02-1.04%108,773
Jan 7, 2026107.20109.98106.95108.32108.151.65%173,651
Jan 6, 2026106.69107.11105.14106.56106.39-0.13%286,725
Jan 5, 2026107.00107.54106.26106.70106.530.48%142,091
Jan 2, 2026110.11110.24106.19106.19106.02-4.26%287,783
Dec 30, 2025111.95112.05110.91110.91110.74-1.45%56,400
Dec 29, 2025112.67113.31112.49112.54112.36-1.08%65,309
Dec 26, 2025112.61113.77111.81113.77113.591.59%79,237
Dec 23, 2025112.99113.27111.99111.99111.81-0.61%76,504
Dec 22, 2025112.22113.49111.48112.68112.500.96%274,605
Dec 19, 2025111.75112.05110.65111.61111.440.10%108,578
Dec 18, 2025110.51112.41110.02111.50111.331.36%97,704
Dec 17, 2025109.50110.38108.74110.00109.831.48%271,762
Dec 16, 2025107.26108.81106.83108.40108.231.06%117,101
Dec 15, 2025107.74107.97106.40107.26107.09-0.50%147,701
Dec 12, 2025108.09108.56107.36107.80107.63-0.86%165,722
Dec 11, 2025108.20109.33107.41108.74108.57-0.11%137,738
Dec 10, 2025110.00110.74108.51108.86108.69-2.14%253,648
Dec 9, 2025111.66112.20110.75111.24111.07-0.13%229,074
Dec 8, 2025109.30111.52108.44111.38111.211.90%171,747
Dec 5, 2025107.12110.00106.41109.30109.133.05%269,532
Dec 4, 2025106.38106.38105.09106.07105.900.12%168,534
Dec 3, 2025108.37108.69105.02105.94105.77-2.24%334,399
Dec 2, 2025108.80109.66108.23108.37108.20-0.07%275,321
Dec 1, 2025109.35109.35107.91108.45108.28-0.57%105,332
Nov 28, 2025109.10109.68108.25109.07108.90-0.03%72,563
Nov 27, 2025107.85109.10107.40109.10108.931.61%52,837
Nov 26, 2025107.27109.19107.18107.37107.200.58%1,190,936
Nov 25, 2025105.40107.35104.60106.75106.58-0.21%395,788
Nov 24, 2025106.36107.21105.24106.98106.810.92%324,824
Nov 21, 2025106.62107.78105.57106.00105.83-1.79%438,372
Nov 19, 2025110.00110.00107.50107.93107.76-2.13%273,323
Nov 18, 2025111.30111.30108.26110.28110.11-1.49%333,523
Nov 17, 2025112.00113.28111.31111.95111.640.04%51,719
Nov 14, 2025110.49112.86109.67111.91111.600.40%190,604
Nov 13, 2025112.30113.00110.74111.46111.15-1.28%118,108
Nov 12, 2025111.62112.91110.11112.91112.591.17%265,717
Nov 11, 2025111.40111.94110.32111.60111.290.44%193,313
Nov 10, 2025110.90112.24110.52111.11110.800.23%193,689
Nov 7, 2025110.40111.50109.61110.86110.550.24%402,209
Nov 6, 2025112.90112.92110.59110.59110.28-2.81%286,272
Nov 5, 2025115.25115.70113.20113.79113.47-1.21%230,377
Nov 4, 2025115.41115.87114.17115.18114.860.18%224,209
Nov 3, 2025116.36117.18114.51114.97114.65-1.19%225,345
Oct 31, 2025118.15118.93115.61116.36116.03-1.94%335,247
Oct 30, 2025118.50120.11117.11118.66118.330.57%329,628
Oct 29, 2025121.59121.73117.99117.99117.66-2.49%217,242
Oct 28, 2025120.57124.54120.57121.00120.662.02%272,218
Oct 27, 2025118.60119.89118.41118.60118.270.98%136,764
Oct 24, 2025117.13118.08116.79117.45117.120.16%141,192
Oct 23, 2025117.25117.62116.45117.26116.930.34%130,076
Oct 22, 2025116.79118.12116.60116.86116.531.35%272,348
Oct 21, 2025116.00116.70115.20115.30114.98-0.10%72,475
Oct 20, 2025115.40116.20115.13115.41115.090.18%75,397
Oct 17, 2025116.00116.23115.01115.20114.88-0.69%80,272
Oct 16, 2025116.20117.12115.59116.00115.68-0.51%47,687
Oct 15, 2025117.80117.81116.18116.60116.27-0.27%69,732
Oct 14, 2025117.12117.42116.06116.91116.58-0.18%74,252
Oct 13, 2025117.67117.92116.21117.12116.790.10%105,599
Oct 10, 2025117.05119.54116.77117.00116.670.36%269,722
Oct 9, 2025116.52116.86115.93116.58116.25-0.50%115,155
Oct 8, 2025116.53117.42116.32117.16116.830.07%129,500