Backed Microsoft(BMSFT)Hoje
$517.92
1 anos atrás
$435.84
Backed Microsoft Histórico de preços
(BMSFT)Período de tempo: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $512.575 | $518.57 | $512.58 | $518.57 | -- |
2025-09-19 | $509.99 | $512.58 | $509.99 | $512.575 | -- |
2025-09-18 | $507.37 | $512.67 | $507.37 | $509.99 | -- |
2025-09-17 | $512.6 | $512.6 | $507.37 | $507.37 | -- |
2025-09-16 | $512.75 | $515.32 | $512.6 | $512.6 | -- |
2025-09-15 | $509.9 | $512.75 | $509.9 | $512.75 | -- |
2025-09-14 | $509.9 | $509.9 | $509.9 | $509.9 | -- |
2025-09-13 | $510.75 | $510.75 | $509.9 | $509.9 | -- |
2025-09-12 | $500.92 | $510.75 | $500.92 | $510.75 | -- |
2025-09-11 | $501.06 | $501.06 | $498.42 | $500.92 | -- |
2025-09-10 | $498.81 | $501.75 | $498.5 | $501.06 | -- |
2025-09-09 | $500.46 | $501.35 | $497.95 | $498.81 | -- |
2025-09-08 | $495.02 | $500.46 | $495.02 | $500.46 | -- |
2025-09-07 | $492.64 | $495.02 | $492.64 | $495.02 | -- |
2025-09-06 | $495.16 | $495.16 | $492.64 | $492.64 | -- |
2025-09-05 | $507.01 | $508.245 | $495.16 | $495.16 | -- |
2025-09-04 | $507.01 | $507.01 | $504.46 | $507.01 | -- |
2025-09-03 | $501.75 | $507.13 | $501.75 | $507.01 | -- |
2025-09-02 | $506.7 | $506.7 | $499.07 | $501.75 | -- |
2025-09-01 | $506.7 | $506.7 | $506.7 | $506.7 | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-21
Backed Microsoft(BMSFT)
