Live Chat

Negocie Microsoft MSFT

Gráfico MICROSOFT ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00404405406407408409410

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 407.51 -3.75 -0.91% 411.25 414.19 403.68
3 de fev. de 2025 408.69 -0.23 -0.06% 408.91 417.33 406.85
27 de jan. de 2025 414.04 -9.63 -2.28% 423.66 447.03 411.9
20 de jan. de 2025 442.77 13.93 3.24% 428.84 445.58 424.26
13 de jan. de 2025 427.19 12.37 2.98% 414.82 431.98 409.46
6 de jan. de 2025 418.1 -8.46 -1.99% 426.56 432.92 413.75
30 de dez. de 2024 422.01 -1.42 -0.34% 423.42 426.18 413.56
23 de dez. de 2024 429.12 -6.82 -1.57% 435.93 439.5 425.03
16 de dez. de 2024 434.28 -12.63 -2.83% 446.9 453.8 427.37
9 de dez. de 2024 445.73 4.92 1.11% 440.81 454.75 439.07
2 de dez. de 2024 442.29 21.41 5.08% 420.88 444.67 420.23
25 de nov. de 2024 422.15 6.26 1.5% 415.88 427.73 413.4
18 de nov. de 2024 415.83 4.7 1.14% 411.12 417.31 409.01
11 de nov. de 2024 413.75 -8.57 -2.03% 422.31 427.98 412.37
4 de nov. de 2024 421.42 13.23 3.24% 408.19 425.54 404.3
28 de out. de 2024 408.93 -19.44 -4.54% 428.36 437.09 405.07
21 de out. de 2024 426.64 11.21 2.7% 415.42 431.17 412.53
14 de out. de 2024 416.82 0.4 0.09% 416.41 422.73 409.23
7 de out. de 2024 415.04 0.95 0.22% 414.09 419.06 406.9
30 de set. de 2024 415 -10.17 -2.39% 425.16 429.01 413.05
23 de set. de 2024 426.45 -6.6 -1.53% 433.04 435.12 424.79
16 de set. de 2024 434.51 5.62 1.31% 428.89 440.47 426.92
9 de set. de 2024 429.78 24 5.91% 405.77 430.51 400.94
2 de set. de 2024 400.46 -15.41 -3.71% 415.86 418.52 399.57
26 de ago. de 2024 415.68 1.29 0.31% 414.39 420.71 406.08
19 de ago. de 2024 415.56 -2.07 -0.5% 417.62 425.38 410.78
12 de ago. de 2024 417.17 10.58 2.6% 406.59 419.72 402.99
5 de ago. de 2024 405.06 19.11 4.95% 385.95 408.78 385.7
29 de jul. de 2024 406.87 -19.56 -4.59% 426.42 428.41 403.12
22 de jul. de 2024 423.89 -16 -3.64% 439.88 446.98 416.03
15 de jul. de 2024 435.18 -16.33 -3.62% 451.51 455.86 431.08
8 de jul. de 2024 451.65 -12.53 -2.7% 464.17 466.25 449.25
1 de jul. de 2024 466.37 20.69 4.64% 445.67 466.91 444.3
24 de jun. de 2024 446.73 -1.47 -0.33% 448.2 454.78 445.06
17 de jun. de 2024 448.69 7.74 1.75% 440.95 449.54 439.37
10 de jun. de 2024 440.98 18.17 4.29% 422.81 442.05 422.72
3 de jun. de 2024 422.93 9.36 2.26% 413.57 424.97 407.67
27 de mai. de 2024 412.63 -14.46 -3.39% 427.09 429.61 403.41
20 de mai. de 2024 428.74 9.99 2.38% 418.75 431.66 418.75
13 de mai. de 2024 418.44 3.17 0.76% 415.27 424.08 409.57
6 de mai. de 2024 413.71 8.26 2.03% 405.44 414.08 405.02
29 de abr. de 2024 405.34 2.03 0.5% 403.3 405.81 388.88
22 de abr. de 2024 405.25 6.93 1.73% 398.32 411.19 386.87
15 de abr. de 2024 397.89 -25.6 -6.05% 423.48 425.49 396.58
8 de abr. de 2024 420.25 -3.4 -0.81% 423.65 428.05 418.44
1 de abr. de 2024 424.46 2.75 0.65% 421.71 427.35 416.36
25 de mar. de 2024 419.95 -4.01 -0.95% 423.96 425.85 417.75
18 de mar. de 2024 428.05 14.37 3.47% 413.68 429.46 413.08
11 de mar. de 2024 415.03 12.43 3.08% 402.59 426.5 400.03
4 de mar. de 2024 405.32 -6.42 -1.56% 411.73 416 397.19
26 de fev. de 2024 414.18 3.72 0.9% 410.46 414.6 402.6
19 de fev. de 2024 409.39 7.18 1.78% 402.21 414.33 396.02
12 de fev. de 2024 402.54 -15.6 -3.74% 418.14 418.41 402.29
5 de fev. de 2024 419.19 10.74 2.62% 408.45 419.44 401.69
29 de jan. de 2024 410.3 6.71 1.66% 403.59 413.82 396.11
22 de jan. de 2024 402.65 4.06 1.01% 398.59 405.76 392.36
15 de jan. de 2024 397.12 5.78 1.47% 391.34 397.28 383.66
8 de jan. de 2024 387.43 19.18 5.21% 368.24 389.46 368.2
1 de jan. de 2024 366.84 -7.42 -1.98% 374.25 374.74 365.39
25 de dez. de 2023 374.71 0.59 0.16% 374.11 376.02 371.68
18 de dez. de 2023 373.27 4.83 1.31% 368.43 374.87 367.59
11 de dez. de 2023 368.96 3.83 1.05% 365.12 376.45 363.03
4 de dez. de 2023 373.16 6.01 1.63% 367.15 373.28 361.76
27 de nov. de 2023 373.39 -3.32 -0.89% 376.71 382.6 370.19
20 de nov. de 2023 376.18 3.76 1.01% 372.41 378.6 369.97
13 de nov. de 2023 368.68 2.41 0.65% 366.27 375.21 364.77
6 de nov. de 2023 368.39 14.66 4.14% 353.72 368.96 352.73
30 de out. de 2023 351.7 20.58 6.21% 331.11 353.31 330.89
23 de out. de 2023 328.43 2.75 0.84% 325.68 344.55 323.37
16 de out. de 2023 325.97 -4.36 -1.32% 330.33 335.85 324.45
9 de out. de 2023 326.61 3.25 1% 323.35 332.7 322.26
2 de out. de 2023 326.28 11.57 3.67% 314.7 328.19 310.28
25 de set. de 2023 314.89 -1.47 -0.47% 316.35 318.48 308.5
18 de set. de 2023 315.94 -10.5 -3.22% 326.43 329.38 315.16
11 de set. de 2023 329.45 -7.33 -2.18% 336.78 339.82 328.65
4 de set. de 2023 333.04 4.62 1.4% 328.41 335.12 327.66
28 de ago. de 2023 327.68 4.47 1.38% 323.21 330.49 320.7
21 de ago. de 2023 322.08 5.59 1.76% 316.48 330.68 316.07
14 de ago. de 2023 315.55 -4.03 -1.27% 319.58 324.09 310.57
7 de ago. de 2023 319.75 -9.58 -2.91% 329.33 330.09 318.25
31 de jul. de 2023 326.77 -9.13 -2.72% 335.9 337.49 325.28
24 de jul. de 2023 336.97 -8.5 -2.47% 345.47 350.77 328.02
17 de jul. de 2023 342.74 -3.07 -0.89% 345.8 365.64 339.59
10 de jul. de 2023 343.75 9.93 2.97% 333.81 350.35 326.02
3 de jul. de 2023 336.16 -2.22 -0.66% 338.38 341.92 334.48
26 de jun. de 2023 339.56 6.99 2.1% 332.57 341.68 327.47
19 de jun. de 2023 333.85 -4.73 -1.4% 338.58 341 331.04
12 de jun. de 2023 341.45 14.08 4.3% 327.36 349.11 324.17
5 de jun. de 2023 325.41 -9.19 -2.75% 334.6 337.52 321.53
29 de mai. de 2023 334.48 1.05 0.31% 333.43 336.46 323.73
22 de mai. de 2023 331.82 14.57 4.59% 317.24 332.38 311.65
15 de mai. de 2023 317.68 10.43 3.39% 307.25 318.07 306.66
8 de mai. de 2023 307.83 -0.8 -0.26% 308.62 312.05 305.15
1 de mai. de 2023 309.36 2.87 0.93% 306.49 310.95 302.48
24 de abr. de 2023 306.21 25.63 9.13% 280.57 307.98 274.85
17 de abr. de 2023 284.88 -5.11 -1.76% 289.98 291.5 282.17
10 de abr. de 2023 285.89 -2.94 -1.02% 288.83 289.81 281.57
3 de abr. de 2023 291.41 5.95 2.08% 285.46 292.01 281.96
27 de mar. de 2023 288.69 7.75 2.76% 280.93 288.73 271.97
20 de mar. de 2023 280.22 3.22 1.16% 277 280.97 269.45
13 de mar. de 2023 278.85 30.91 12.46% 247.94 283.23 245.65
6 de mar. de 2023 248.59 -7.78 -3.04% 256.36 260.04 247.53
27 de fev. de 2023 255.3 3.04 1.2% 252.26 255.55 245.55
20 de fev. de 2023 249.1 -5.16 -2.03% 254.26 256.79 248.05
13 de fev. de 2023 257.82 -9.49 -3.55% 267.3 274.88 255.94
6 de fev. de 2023 263.3 6.31 2.45% 256.98 276.67 254.72
30 de jan. de 2023 258.64 13.69 5.59% 244.94 264.62 242.13
23 de jan. de 2023 248.12 8.25 3.43% 239.87 249.76 230.83
16 de jan. de 2023 239.95 1.38 0.58% 238.56 242.3 230.63
9 de jan. de 2023 239.13 12.43 5.48% 226.7 239.83 226.32
2 de jan. de 2023 224.68 -17.32 -7.16% 242 245.66 219.31
26 de dez. de 2022 239.65 1.14 0.47% 238.51 241.87 234.15
19 de dez. de 2022 238.18 -5.77 -2.37% 243.95 245.11 233.37
12 de dez. de 2022 243.36 -4.24 -1.72% 247.6 263.35 243.01
5 de dez. de 2022 244.93 -7.63 -3.03% 252.56 253.29 241.67
28 de nov. de 2022 254.24 8.87 3.61% 245.36 255.58 237.72
21 de nov. de 2022 246.98 4.81 1.98% 242.17 248.17 240.19
14 de nov. de 2022 240.75 0.56 0.23% 240.18 245.83 237.27
7 de nov. de 2022 246.48 25.16 11.37% 221.31 247.47 220.93
31 de out. de 2022 221.03 -12.88 -5.51% 233.9 234.67 213
24 de out. de 2022 235.3 -7.43 -3.07% 242.73 250.41 225.33
17 de out. de 2022 241.62 5.45 2.3% 236.17 243.2 233.78
10 de out. de 2022 228.11 -5.33 -2.29% 233.44 236.73 219.02
3 de out. de 2022 233.85 -1.09 -0.46% 234.93 250.03 232.68
26 de set. de 2022 232.45 -4.81 -2.03% 237.25 241.81 232.21
19 de set. de 2022 237.52 -4.1 -1.7% 241.61 247.1 234.7
12 de set. de 2022 244.39 -20.89 -7.88% 265.28 266.87 241.57
5 de set. de 2022 264.01 6.93 2.69% 257.07 264.63 251.4
29 de ago. de 2022 255.53 -9.93 -3.75% 265.46 266.77 253.95
22 de ago. de 2022 267.51 -13.89 -4.94% 281.4 281.83 267.46
15 de ago. de 2022 285.82 -4.69 -1.62% 290.51 293.57 284.93
8 de ago. de 2022 291 8.52 3.01% 282.47 291.28 277
1 de ago. de 2022 282.54 5.58 2.01% 276.96 283.16 271.79
25 de jul. de 2022 280.11 19.72 7.57% 260.39 281.24 249
18 de jul. de 2022 259.68 0.94 0.36% 258.73 264.58 252.78
11 de jul. de 2022 256.26 -8.25 -3.12% 264.5 265.97 245.41
4 de jul. de 2022 266.89 12.05 4.73% 254.83 268.49 254.16
27 de jun. de 2022 258.83 -8.45 -3.17% 267.28 267.36 252.37
20 de jun. de 2022 267.21 17.94 7.2% 249.26 267.23 249.02
13 de jun. de 2022 247.01 2.54 1.04% 244.46 254.71 240.98
6 de jun. de 2022 252.43 -20.15 -7.4% 272.58 273.58 252.39
30 de mai. de 2022 269.53 -1.41 -0.52% 270.93 277.1 261.58
23 de mai. de 2022 272.72 18.51 7.28% 254.21 272.72 252.87
16 de mai. de 2022 252.2 -6.07 -2.36% 258.27 267.75 245.91
9 de mai. de 2022 260.46 -10.43 -3.85% 270.88 273.17 249.51
2 de mai. de 2022 274.38 -3.32 -1.2% 277.69 290.26 270.72
25 de abr. de 2022 277.04 5.34 1.96% 271.7 290.37 269.46
18 de abr. de 2022 273.14 -6.18 -2.21% 279.31 292.67 272.83
11 de abr. de 2022 279.17 -12.5 -4.29% 291.67 292 278.76
4 de abr. de 2022 295.97 -13.52 -4.37% 309.49 314.44 295.67
28 de mar. de 2022 309.43 3.69 1.21% 305.73 315.93 305.02
21 de mar. de 2022 303.73 5.02 1.68% 298.71 305.27 294.89
14 de mar. de 2022 300.69 20.56 7.33% 280.13 300.97 275.82
7 de mar. de 2022 279.61 -9.54 -3.3% 289.15 289.65 270
28 de fev. de 2022 290.27 -5.57 -1.89% 295.84 302.33 287.15
21 de fev. de 2022 297.36 11.71 4.09% 285.65 297.59 272.72
14 de fev. de 2022 287.66 -7.25 -2.46% 294.91 300.86 286.3
7 de fev. de 2022 295 -11.34 -3.71% 306.34 311.9 294.24
31 de jan. de 2022 306.06 -2.11 -0.69% 308.16 315.08 299.96
24 de jan. de 2022 308.29 18.18 6.27% 290.1 308.37 276.02
17 de jan. de 2022 295.94 -7.42 -2.45% 303.35 313.85 295.63
10 de jan. de 2022 310.3 0.92 0.29% 309.38 323.38 303.98
3 de jan. de 2022 313.99 -22.25 -6.62% 336.23 337.7 310.09
27 de dez. de 2021 336.17 0.25 0.07% 335.91 344.27 335.83
20 de dez. de 2021 334.49 14.24 4.44% 320.25 336.38 317.58
13 de dez. de 2021 323.89 -16.98 -4.98% 340.86 343.76 317.24
6 de dez. de 2021 342.8 18.9 5.83% 323.9 342.97 319.2
29 de nov. de 2021 323.28 -13.33 -3.96% 336.6 339.27 318.03
22 de nov. de 2021 329.52 -14.62 -4.25% 344.13 349.65 328.16
15 de nov. de 2021 343.31 6.01 1.78% 337.29 345.06 334.02
8 de nov. de 2021 336.78 0.08 0.02% 336.69 338.4 329.9
1 de nov. de 2021 336.07 4.74 1.43% 331.33 337.99 326.36
25 de out. de 2021 331.28 22.02 7.12% 309.25 331.71 306.44
18 de out. de 2021 308.9 6 1.98% 302.9 311.07 302.63
11 de out. de 2021 304.34 10.93 3.72% 293.4 304.44 292.32
4 de out. de 2021 294.71 7.94 2.77% 286.76 296.63 280.23
27 de set. de 2021 288.51 -7.61 -2.57% 296.11 296.45 281.31
20 de set. de 2021 299.53 4.14 1.4% 295.38 300.89 289.52
13 de set. de 2021 300.2 2.12 0.71% 298.07 305.28 294.09
6 de set. de 2021 295.57 -5.16 -1.72% 300.72 302.1 295.37
30 de ago. de 2021 301.1 -0.13 -0.05% 301.23 305.17 300.18
23 de ago. de 2021 299.7 -3.57 -1.18% 303.27 305.53 296.82
16 de ago. de 2021 304.22 10.31 3.5% 293.91 305.82 289.51
9 de ago. de 2021 292.85 2.2 0.75% 290.65 292.88 285.2
2 de ago. de 2021 289.42 3.29 1.14% 286.13 289.61 283.73
26 de jul. de 2021 284.92 -2.28 -0.8% 287.2 290.11 282.91
19 de jul. de 2021 289.71 10.89 3.9% 278.81 289.96 275.21
12 de jul. de 2021 280.68 1.18 0.42% 279.5 284.07 276.58
5 de jul. de 2021 277.83 -0.95 -0.35% 278.78 280.69 274.25
28 de jun. de 2021 277.56 10.86 4.07% 266.7 277.98 266.59
21 de jun. de 2021 265.07 5.15 1.98% 259.91 267.84 257.9
14 de jun. de 2021 259.03 1.46 0.57% 257.56 262.29 254.4
7 de jun. de 2021 257.79 7.58 3.02% 250.21 258.48 250.17
31 de mai. de 2021 250.68 -0.35 -0.14% 251.02 251.64 243
24 de mai. de 2021 249.64 1.84 0.74% 247.79 252.89 247.73
17 de mai. de 2021 245.04 -0.78 -0.32% 245.81 248.29 239.06
10 de mai. de 2021 248.15 -2.51 -1.01% 250.66 251.71 238.06
3 de mai. de 2021 252.48 -0.75 -0.3% 253.23 254.34 244.69
26 de abr. de 2021 251.88 -10.5 -4% 262.37 263.18 249.06
19 de abr. de 2021 261.05 0.72 0.27% 260.33 261.73 255.63

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

2.49

Spread (%)

0.6110 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

405.04

Fechamento anterior

409.48

Alta/baixa em 52 semanas

385.7 - 466.91

Capitalização de mercado

3036260335616

Ações em circulação

7433979904

Data dos rendimentos (Próxima)

2003-02-18

Rendim Divid

2025-03-13

Data Ex-Dividendos

2025-02-20

Taxa anual futura de dividendos

3.32

Rendimento anual futuro de dividendos

0.0081

EPS

12.33

Saiba mais sobre este instrumento

Microsoft Microsoft Corporation
Microsoft Corporation develops and supports software, services, devices and solutions worldwide. The Productivity and Business Processes segment offers office, exchange, SharePoint, Microsoft Teams, office 365 Security and Compliance, Microsoft viva, and Microsoft 365 copilot; and office consumer services, such as Microsoft 365 consumer subscriptions, Office licensed on-premises, and other office services. This segment also provides LinkedIn; and dynamics business solutions, including Dynamics 365, a set of intelligent, cloud-based applications across ERP, CRM, power apps, and power automate; and on-premises ERP and CRM applications. The Intelligent Cloud segment offers server products and cloud services, such as azure and other cloud services; SQL and windows server, visual studio, system center, and related client access licenses, as well as nuance and GitHub; and enterprise services including enterprise support services, industry solutions, and nuance professional services. The More Personal Computing segment offers Windows, including windows OEM licensing and other non-volume licensing of the Windows operating system; Windows commercial comprising volume licensing of the Windows operating system, windows cloud services, and other Windows commercial offerings; patent licensing; and windows Internet of Things; and devices, such as surface, HoloLens, and PC accessories. Additionally, this segment provides gaming, which includes Xbox hardware and content, and first- and third-party content; Xbox game pass and other subscriptions, cloud gaming, advertising, third-party disc royalties, and other cloud services; and search and news advertising, which includes Bing, Microsoft News and Edge, and third-party affiliates. The company sells its products through OEMs, distributors, and resellers; and directly through digital marketplaces, online, and retail stores. The company was founded in 1975 and is headquartered in Redmond, Washington.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat