Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT34 | Bovespa | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.36 | 1.61% | 86.08 | 19:00:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 84.82 | 84.75 | 86.09 | 86.08 | 84.72 |
MSFT34 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 88.42 | 88.44 | 84.05 | 85.50 | 174,150 | -2.34 | -2.65% |
| 1 Month | 88.47 | 92.10 | 83.63 | 87.96 | 126,332 | -2.39 | -2.70% |
| 3 Months | 86.55 | 92.10 | 81.02 | 86.75 | 128,768 | -0.47 | -0.54% |
| 6 Months | 71.99 | 92.10 | 70.78 | 82.07 | 122,396 | 14.09 | 19.57% |
| 1 Year | 64.41 | 92.10 | 62.75 | 73.27 | 149,912 | 21.67 | 33.64% |
| 3 Years | 57.30 | 92.10 | 44.98 | 62.83 | 238,134 | 28.78 | 50.23% |
| 5 Years | 507.00 | 1,291.71 | 1.00 | 66.11 | 165,436 | -420.92 | -83.02% |
MSFT34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 86.08 | 1.43 | 1.69% | 84.82 | 86.09 | 84.75 | 149,213 |
| May 02 2024 | 84.65 | 0.25 | 0.30% | 85.01 | 85.29 | 84.05 | 203,341 |
| Apr 30 2024 | 84.40 | -1.19 | -1.39% | 86.00 | 86.56 | 84.33 | 133,098 |
| Apr 29 2024 | 85.59 | -1.17 | -1.35% | 86.52 | 86.52 | 85.03 | 116,570 |
| Apr 26 2024 | 86.76 | -2.98 | -3.32% | 88.42 | 88.44 | 86.51 | 243,589 |
| Apr 25 2024 | 89.74 | 3.45 | 4.00% | 86.00 | 90.10 | 83.63 | 322,593 |
| Apr 24 2024 | 86.29 | -0.73 | -0.84% | 87.82 | 88.50 | 86.29 | 60,281 |
| Apr 23 2024 | 87.02 | 0.44 | 0.51% | 87.32 | 87.55 | 86.78 | 74,264 |
| Apr 22 2024 | 86.58 | 0.28 | 0.32% | 86.55 | 87.38 | 85.60 | 179,838 |
| Apr 19 2024 | 86.30 | -1.99 | -2.25% | 88.65 | 88.65 | 86.10 | 125,985 |
| Apr 18 2024 | 88.29 | -1.38 | -1.54% | 90.34 | 90.34 | 88.25 | 86,023 |
| Apr 17 2024 | 89.67 | -1.77 | -1.94% | 91.47 | 91.47 | 89.66 | 107,685 |
| Apr 16 2024 | 91.44 | 2.16 | 2.42% | 89.48 | 91.57 | 89.48 | 147,064 |
| Apr 15 2024 | 89.28 | -0.55 | -0.61% | 91.20 | 92.10 | 89.10 | 79,752 |
| Apr 12 2024 | 89.83 | -0.87 | -0.96% | 90.80 | 90.89 | 89.79 | 65,084 |
| Apr 11 2024 | 90.70 | 1.02 | 1.14% | 89.90 | 91.04 | 89.55 | 131,741 |
| Apr 10 2024 | 89.68 | 0.76 | 0.85% | 88.92 | 89.74 | 88.57 | 53,476 |
| Apr 09 2024 | 88.92 | -0.16 | -0.18% | 89.10 | 89.24 | 88.02 | 126,804 |
| Apr 08 2024 | 89.08 | -0.87 | -0.97% | 89.97 | 89.97 | 88.70 | 58,057 |
| Apr 05 2024 | 89.95 | 1.75 | 1.98% | 88.47 | 89.97 | 88.00 | 85,059 |
| Apr 04 2024 | 88.20 | -0.09 | -0.10% | 89.05 | 89.53 | 88.06 | 129,763 |
