TipRanks
Go Ultimate55% OFF

Microsoft Corp Shs Unsponsored Brazilian Depository Receipt Repr 0.04167 Sh (MSFT34) Historical Prices

BR:MSFT34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026119.49119.70116.32118.27118.27-0.88%391,7371.07
Oct 29, 2026120.79122.40116.60119.32119.32-2.60%328,0960.86
Oct 28, 2026117.50122.51116.95122.51122.51+3.60%965,3042.60
Oct 27, 2026117.70119.21117.01118.25118.25-0.52%593,3361.51
Oct 26, 2026120.00121.83118.69118.87118.87+9.09%1,135,2032.97
Oct 23, 2026109.10110.40108.24108.97108.97-0.21%384,3881.00
Oct 22, 2026111.19111.70109.12109.20109.20-1.61%249,5780.65
Oct 21, 2026111.00111.88109.67110.99110.99-0.01%115,3960.30
Oct 20, 2026111.93112.04109.92111.00111.00-0.89%310,2720.81
Oct 19, 2026111.14112.76110.80112.00112.00+0.77%146,7570.38
Oct 16, 2026114.19114.60110.81111.14111.14-2.68%260,0620.68
Oct 15, 2026111.71114.78111.71114.20114.20+2.24%563,8401.49
Oct 14, 2026114.30114.51111.69111.70111.70-2.03%401,9471.07
Oct 13, 2026113.41115.06113.29114.01114.01+2.77%445,0851.19
Oct 12, 2026110.94111.48109.56110.94110.94+0.00%00.00
Oct 09, 2026110.00111.48109.56110.94110.94+1.15%250,9000.65
Oct 08, 2026110.53111.46108.20109.68109.68-0.58%336,8210.87
Oct 07, 2026109.67110.77109.12110.32110.32+0.05%203,6920.52
Oct 06, 2026109.66111.06109.04110.26110.26+0.55%209,4320.53
Oct 05, 2026109.00110.23107.77109.66109.66-2.26%1,291,8503.42
Oct 02, 2026112.20113.70111.64112.20112.20+0.36%933,5642.55
Oct 01, 2026111.51113.08111.51111.80111.80+1.41%337,4220.92
Sep 30, 2026110.28112.13109.67110.25110.25-0.46%303,9000.84
Sep 29, 2026110.39111.47109.12110.76110.76+0.34%225,1550.61
Sep 28, 2026110.88111.29109.03110.39110.39-0.81%390,6261.03
Sep 25, 2026107.57112.39107.57111.29111.29+3.52%531,9381.41
Sep 24, 2026107.61107.79105.82107.51107.51-0.09%256,8000.67
Sep 23, 2026107.50108.80106.31107.61107.61+1.76%182,4960.47
Sep 22, 2026108.40108.58105.11105.75105.75-0.41%288,3380.69
Sep 21, 2026106.00106.54104.52106.19106.19+0.25%298,4960.72
Sep 18, 2026106.55106.85105.53105.93105.93-0.77%241,2370.58
Sep 17, 2026106.23107.36105.84106.75106.75+1.66%295,6810.71
Sep 16, 2026106.38106.57104.80105.01105.01-1.56%188,9590.45
Sep 15, 2026107.77108.25106.36106.67106.67-1.62%211,2380.50
Sep 14, 2026107.20109.31106.74108.43108.43+2.64%222,5960.52
Sep 11, 2026105.64106.12104.48105.64105.64+1.19%270,4170.62
Sep 10, 2026104.10105.20104.04104.40104.40+0.29%290,4070.67
Sep 09, 2026104.37104.93104.00104.10104.10-0.25%185,6950.42
Sep 08, 2026104.36105.80103.72104.36104.36-2.38%285,1880.64
Sep 07, 2026106.90109.00106.64106.90106.90+0.00%00.00
Sep 04, 2026108.00109.00106.64106.90106.90-1.35%365,0270.80
Sep 03, 2026105.40109.54105.40108.36108.36+2.37%320,7450.70
Sep 02, 2026105.85107.51104.89105.85105.85-1.46%330,0030.72
Sep 01, 2026109.48109.48107.02107.42107.42-2.01%291,7220.65
Aug 31, 2026109.67110.50109.23109.62109.62-1.33%467,2901.04
Aug 28, 2026108.89112.54108.88111.10111.10+2.54%426,5890.95
Aug 27, 2026106.05108.96105.21108.35108.35+1.44%186,0400.41
Aug 26, 2026104.43106.85104.43106.81106.81+1.59%177,8460.38
Aug 25, 2026104.13105.47103.71105.14105.14+0.86%191,1130.41
Aug 24, 2026103.04105.25103.04104.24104.24+0.63%147,4320.32