Microsoft Corporation (BVMF:MSFT34)
Brazil
· Delayed Price · Currency is BRL 88.76
+0.07 (0.08%)
Last updated: Apr 28, 2026, 4:09 PM GMT-3
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 87.60 | 88.50 | 83.72 | 88.04 | - | -0.42% | 125,289 |
| Apr 24, 2026 | 87.48 | 88.41 | 86.90 | 88.41 | 88.41 | 2.33% | 342,904 |
| Apr 23, 2026 | 87.16 | 87.37 | 85.51 | 86.40 | 86.40 | -3.56% | 395,429 |
| Apr 22, 2026 | 88.36 | 89.77 | 87.60 | 89.59 | 89.59 | 3.63% | 484,322 |
| Apr 20, 2026 | 87.37 | 87.83 | 86.45 | 86.45 | 86.45 | -1.74% | 327,417 |
| Apr 17, 2026 | 88.06 | 89.70 | 87.52 | 87.98 | 87.98 | 0.41% | 534,187 |
| Apr 16, 2026 | 87.61 | 87.65 | 85.72 | 87.62 | 87.62 | 2.12% | 830,592 |
| Apr 15, 2026 | 82.60 | 86.17 | 82.38 | 85.80 | 85.80 | 4.77% | 558,889 |
| Apr 14, 2026 | 80.91 | 82.09 | 80.23 | 81.89 | 81.89 | 2.52% | 479,108 |
| Apr 13, 2026 | 77.52 | 79.88 | 77.52 | 79.88 | 79.88 | 3.36% | 1,197,363 |
| Apr 10, 2026 | 78.60 | 78.60 | 77.28 | 77.28 | 77.28 | -2.03% | 483,044 |
| Apr 9, 2026 | 79.49 | 79.49 | 77.66 | 78.88 | 78.88 | -0.80% | 741,149 |
| Apr 8, 2026 | 81.20 | 81.55 | 79.01 | 79.52 | 79.52 | -0.18% | 456,343 |
| Apr 7, 2026 | 79.86 | 79.94 | 78.86 | 79.66 | 79.66 | -0.04% | 303,582 |
| Apr 6, 2026 | 80.82 | 80.82 | 79.32 | 79.69 | 79.69 | -0.65% | 213,346 |
| Apr 2, 2026 | 78.91 | 80.35 | 78.50 | 80.21 | 80.21 | 0.89% | 368,847 |
| Apr 1, 2026 | 80.98 | 80.98 | 79.34 | 79.50 | 79.50 | -0.92% | 349,742 |
| Mar 31, 2026 | 79.38 | 80.50 | 78.99 | 80.24 | 80.24 | 1.97% | 432,945 |
| Mar 30, 2026 | 78.07 | 79.80 | 78.07 | 78.69 | 78.69 | 0.88% | 501,503 |
| Mar 27, 2026 | 79.55 | 79.55 | 77.95 | 78.00 | 78.00 | -2.86% | 338,130 |
| Mar 26, 2026 | 80.80 | 81.54 | 79.83 | 80.30 | 80.30 | -0.67% | 310,619 |
| Mar 25, 2026 | 82.17 | 82.35 | 80.36 | 80.84 | 80.84 | -1.13% | 492,238 |
| Mar 24, 2026 | 83.53 | 84.09 | 81.61 | 81.76 | 81.76 | -1.93% | 535,995 |
| Mar 23, 2026 | 84.06 | 85.06 | 83.31 | 83.37 | 83.37 | -1.61% | 348,764 |
| Mar 20, 2026 | 84.87 | 85.30 | 84.25 | 84.73 | 84.73 | 0.08% | 282,095 |
| Mar 19, 2026 | 85.70 | 86.43 | 84.40 | 84.66 | 84.66 | -1.21% | 564,203 |
| Mar 18, 2026 | 86.68 | 86.85 | 85.22 | 85.70 | 85.70 | -1.10% | 330,005 |
| Mar 17, 2026 | 86.99 | 87.62 | 86.11 | 86.65 | 86.65 | -0.86% | 149,496 |
| Mar 16, 2026 | 87.55 | 87.67 | 86.56 | 87.40 | 87.40 | -0.40% | 197,411 |
| Mar 13, 2026 | 87.99 | 88.00 | 86.90 | 87.75 | 87.75 | -0.27% | 240,477 |
| Mar 12, 2026 | 87.00 | 88.30 | 86.67 | 87.99 | 87.99 | 1.05% | 239,095 |
| Mar 11, 2026 | 87.50 | 88.12 | 86.19 | 87.08 | 87.08 | 0.02% | 209,691 |
| Mar 10, 2026 | 88.01 | 88.49 | 86.69 | 87.06 | 87.06 | -0.96% | 343,395 |
| Mar 9, 2026 | 88.49 | 88.88 | 87.30 | 87.90 | 87.90 | -1.24% | 403,733 |
| Mar 6, 2026 | 90.20 | 91.06 | 89.00 | 89.00 | 89.00 | -1.33% | 375,799 |
| Mar 5, 2026 | 88.42 | 90.34 | 87.94 | 90.20 | 90.20 | 1.92% | 373,020 |
| Mar 4, 2026 | 87.93 | 89.29 | 86.99 | 88.50 | 88.50 | -0.41% | 279,238 |
| Mar 3, 2026 | 85.80 | 89.25 | 85.43 | 88.86 | 88.86 | 3.30% | 621,595 |
| Mar 2, 2026 | 83.43 | 86.69 | 83.43 | 86.02 | 86.02 | 1.96% | 621,511 |
| Feb 27, 2026 | 85.50 | 85.50 | 83.74 | 84.37 | 84.37 | -1.99% | 685,722 |
| Feb 26, 2026 | 85.70 | 87.47 | 85.45 | 86.08 | 86.08 | 0.19% | 507,028 |
| Feb 25, 2026 | 83.41 | 86.18 | 83.41 | 85.92 | 85.92 | 2.36% | 316,739 |
| Feb 24, 2026 | 82.91 | 84.80 | 82.38 | 83.94 | 83.94 | 0.90% | 472,046 |
| Feb 23, 2026 | 85.75 | 85.75 | 82.55 | 83.19 | 83.19 | -3.03% | 862,861 |
| Feb 20, 2026 | 87.00 | 87.06 | 85.58 | 85.79 | 85.79 | -0.95% | 280,019 |
| Feb 19, 2026 | 87.69 | 88.00 | 86.44 | 86.61 | 86.61 | -1.13% | 406,774 |
| Feb 18, 2026 | 87.58 | 88.00 | 86.96 | 87.60 | 87.60 | 0.57% | 78,157 |
| Feb 13, 2026 | 87.22 | 88.32 | 86.75 | 87.10 | 86.96 | 0.11% | 194,664 |
| Feb 12, 2026 | 87.69 | 88.12 | 85.92 | 87.00 | 86.86 | -0.72% | 531,993 |
| Feb 11, 2026 | 89.35 | 90.34 | 86.60 | 87.63 | 87.49 | -2.13% | 617,012 |
| Feb 10, 2026 | 90.00 | 91.89 | 89.51 | 89.54 | 89.40 | -0.33% | 633,302 |
| Feb 9, 2026 | 87.87 | 89.84 | 87.05 | 89.84 | 89.70 | 3.25% | 938,561 |
| Feb 6, 2026 | 87.26 | 87.57 | 85.63 | 87.01 | 86.87 | 0.72% | 515,558 |
| Feb 5, 2026 | 89.49 | 89.49 | 86.21 | 86.39 | 86.25 | -4.58% | 780,290 |
| Feb 4, 2026 | 89.46 | 91.60 | 88.90 | 90.54 | 90.40 | 1.28% | 1,120,057 |
| Feb 3, 2026 | 92.60 | 92.61 | 89.25 | 89.40 | 89.26 | -3.82% | 1,095,080 |
| Feb 2, 2026 | 93.60 | 94.50 | 92.50 | 92.95 | 92.80 | -1.62% | 473,955 |
| Jan 30, 2026 | 94.89 | 95.61 | 93.38 | 94.48 | 94.33 | 1.28% | 411,636 |
| Jan 29, 2026 | 97.08 | 97.77 | 91.40 | 93.29 | 93.14 | -8.19% | 1,745,296 |
| Jan 28, 2026 | 103.99 | 104.69 | 101.61 | 101.61 | 101.45 | -2.09% | 393,676 |
| Jan 27, 2026 | 104.09 | 104.78 | 103.24 | 103.78 | 103.62 | 0.24% | 470,783 |
| Jan 26, 2026 | 103.21 | 104.14 | 101.54 | 103.53 | 103.37 | 1.00% | 319,889 |
| Jan 23, 2026 | 99.98 | 103.71 | 99.16 | 102.50 | 102.34 | 3.33% | 364,141 |
| Jan 22, 2026 | 99.30 | 99.74 | 98.45 | 99.20 | 99.04 | 0.83% | 324,060 |
| Jan 21, 2026 | 100.79 | 101.71 | 97.30 | 98.38 | 98.23 | -3.55% | 933,741 |
| Jan 20, 2026 | 101.73 | 102.00 | 100.82 | 102.00 | 101.84 | -1.26% | 207,691 |
| Jan 19, 2026 | 103.00 | 103.30 | 101.52 | 103.30 | 103.14 | -0.22% | 57,613 |
| Jan 16, 2026 | 102.94 | 103.55 | 102.14 | 103.53 | 103.37 | 1.49% | 89,077 |
| Jan 15, 2026 | 103.30 | 104.41 | 101.91 | 102.01 | 101.85 | -1.11% | 302,733 |
| Jan 14, 2026 | 104.70 | 105.48 | 102.81 | 103.16 | 103.00 | -1.45% | 237,316 |
| Jan 13, 2026 | 106.57 | 106.84 | 104.39 | 104.68 | 104.52 | -1.77% | 199,321 |
| Jan 12, 2026 | 106.41 | 107.73 | 106.41 | 106.57 | 106.40 | -0.56% | 162,428 |
| Jan 9, 2026 | 107.19 | 107.23 | 105.55 | 107.17 | 107.00 | -0.02% | 141,741 |
| Jan 8, 2026 | 108.27 | 108.37 | 106.85 | 107.19 | 107.02 | -1.04% | 108,773 |
| Jan 7, 2026 | 107.20 | 109.98 | 106.95 | 108.32 | 108.15 | 1.65% | 173,651 |
| Jan 6, 2026 | 106.69 | 107.11 | 105.14 | 106.56 | 106.39 | -0.13% | 286,725 |
| Jan 5, 2026 | 107.00 | 107.54 | 106.26 | 106.70 | 106.53 | 0.48% | 142,091 |
| Jan 2, 2026 | 110.11 | 110.24 | 106.19 | 106.19 | 106.02 | -4.26% | 287,783 |
| Dec 30, 2025 | 111.95 | 112.05 | 110.91 | 110.91 | 110.74 | -1.45% | 56,400 |
| Dec 29, 2025 | 112.67 | 113.31 | 112.49 | 112.54 | 112.36 | -1.08% | 65,309 |
| Dec 26, 2025 | 112.61 | 113.77 | 111.81 | 113.77 | 113.59 | 1.59% | 79,237 |
| Dec 23, 2025 | 112.99 | 113.27 | 111.99 | 111.99 | 111.81 | -0.61% | 76,504 |
| Dec 22, 2025 | 112.22 | 113.49 | 111.48 | 112.68 | 112.50 | 0.96% | 274,605 |
| Dec 19, 2025 | 111.75 | 112.05 | 110.65 | 111.61 | 111.44 | 0.10% | 108,578 |
| Dec 18, 2025 | 110.51 | 112.41 | 110.02 | 111.50 | 111.33 | 1.36% | 97,704 |
| Dec 17, 2025 | 109.50 | 110.38 | 108.74 | 110.00 | 109.83 | 1.48% | 271,762 |
| Dec 16, 2025 | 107.26 | 108.81 | 106.83 | 108.40 | 108.23 | 1.06% | 117,101 |
| Dec 15, 2025 | 107.74 | 107.97 | 106.40 | 107.26 | 107.09 | -0.50% | 147,701 |
| Dec 12, 2025 | 108.09 | 108.56 | 107.36 | 107.80 | 107.63 | -0.86% | 165,722 |
| Dec 11, 2025 | 108.20 | 109.33 | 107.41 | 108.74 | 108.57 | -0.11% | 137,738 |
| Dec 10, 2025 | 110.00 | 110.74 | 108.51 | 108.86 | 108.69 | -2.14% | 253,648 |
| Dec 9, 2025 | 111.66 | 112.20 | 110.75 | 111.24 | 111.07 | -0.13% | 229,074 |
| Dec 8, 2025 | 109.30 | 111.52 | 108.44 | 111.38 | 111.21 | 1.90% | 171,747 |
| Dec 5, 2025 | 107.12 | 110.00 | 106.41 | 109.30 | 109.13 | 3.05% | 269,532 |
| Dec 4, 2025 | 106.38 | 106.38 | 105.09 | 106.07 | 105.90 | 0.12% | 168,534 |
| Dec 3, 2025 | 108.37 | 108.69 | 105.02 | 105.94 | 105.77 | -2.24% | 334,399 |
| Dec 2, 2025 | 108.80 | 109.66 | 108.23 | 108.37 | 108.20 | -0.07% | 275,321 |
| Dec 1, 2025 | 109.35 | 109.35 | 107.91 | 108.45 | 108.28 | -0.57% | 105,332 |
| Nov 28, 2025 | 109.10 | 109.68 | 108.25 | 109.07 | 108.90 | -0.03% | 72,563 |
| Nov 27, 2025 | 107.85 | 109.10 | 107.40 | 109.10 | 108.93 | 1.61% | 52,837 |