MicroStrategy Incorporated (MSTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
10 320 174 |
-5,02%
|
96,765
|
92,73
|
96,9106
|
92,7756
|
| 17/08/2026 |
12 410 065 |
4,75%
|
93,65
|
93,08
|
98,5695
|
97,68
|
| 14/08/2026 |
11 699 546 |
-4,18%
|
95,12
|
91,6661
|
95,12
|
93,04
|
| 13/08/2026 |
11 413 129 |
2,22%
|
95,39
|
94,28
|
98,87
|
97,10
|
| 12/08/2026 |
6 308 288 |
-1,26%
|
97,6306
|
94,60
|
97,88
|
94,83
|
| 11/08/2026 |
6 876 016 |
-1,35%
|
97,9759
|
95,14
|
99,26
|
96,09
|
| 10/08/2026 |
8 091 836 |
-2,57%
|
99,50
|
96,2401
|
100,77
|
97,33
|
| 07/08/2026 |
17 197 583 |
3,34%
|
100,75
|
96,7741
|
105,50
|
100,01
|
| 06/08/2026 |
5 712 369 |
-1,67%
|
96,60
|
95,44
|
98,37
|
96,85
|
| 05/08/2026 |
7 359 758 |
1,19%
|
97,49
|
96,12
|
99,23
|
98,37
|
| 04/08/2026 |
7 891 393 |
2,98%
|
94,1593
|
93,50
|
97,9803
|
97,65
|
| 03/08/2026 |
8 205 076 |
1,61%
|
92,35
|
90,93
|
96,06
|
94,86
|
| 31/07/2026 |
7 009 025 |
-4,61%
|
94,86
|
90,45
|
95,20
|
93,28
|
| 30/07/2026 |
6 997 326 |
4,55%
|
95,90
|
93,33
|
98,22
|
97,74
|
| 29/07/2026 |
8 068 406 |
-2,89%
|
96,79
|
93,27
|
100,04
|
93,33
|
| 28/07/2026 |
7 608 224 |
-2,46%
|
95,65
|
93,12
|
98,37
|
96,16
|
| 27/07/2026 |
9 955 477 |
7,58%
|
94,03
|
93,7991
|
99,16
|
98,65
|
| 24/07/2026 |
7 554 107 |
-2,12%
|
92,90
|
89,76
|
93,68
|
91,67
|
| 23/07/2026 |
9 523 795 |
-6,19%
|
97,14
|
92,34
|
97,50
|
93,63
|
| 22/07/2026 |
7 770 772 |
-1,88%
|
99,73
|
98,13
|
101,93
|
100,01
|
| 21/07/2026 |
10 799 233 |
4,20%
|
101,4491
|
99,95
|
104,60
|
101,95
|
| 20/07/2026 |
9 518 681 |
3,10%
|
96,02
|
94,87
|
100,9199
|
97,82
|
| 17/07/2026 |
7 102 752 |
0,91%
|
90,24
|
90,06
|
95,9699
|
94,85
|
| 16/07/2026 |
6 123 199 |
-3,48%
|
95,33
|
93,45
|
96,61
|
94,03
|
| 15/07/2026 |
9 386 534 |
-0,11%
|
99,79
|
96,3604
|
101,8975
|
97,47
|
| 14/07/2026 |
10 432 971 |
6,08%
|
94,85
|
93,56
|
98,03
|
97,58
|
| 13/07/2026 |
6 990 870 |
-2,67%
|
91,44
|
90,02
|
93,64
|
92,10
|
| 10/07/2026 |
10 208 197 |
0,75%
|
97,91
|
93,35
|
100,12
|
94,64
|
| 09/07/2026 |
7 474 246 |
0,12%
|
94,86
|
92,8348
|
96,7999
|
93,89
|
| 08/07/2026 |
10 523 626 |
-3,60%
|
94,00
|
91,78
|
95,04
|
93,87
|
| 07/07/2026 |
10 887 802 |
-3,47%
|
100,5656
|
96,96
|
103,56
|
97,36
|
| 06/07/2026 |
17 852 204 |
0,04%
|
96,39
|
94,63
|
104,7799
|
100,77
|
| 02/07/2026 |
20 840 797 |
7,99%
|
99,25
|
97,57
|
104,11
|
100,77
|
| 01/07/2026 |
20 162 661 |
7,55%
|
86,75
|
86,20
|
98,525
|
93,39
|
| 30/06/2026 |
22 408 165 |
-6,57%
|
87,11
|
83,42
|
88,2602
|
86,93
|
| 29/06/2026 |
25 262 939 |
12,78%
|
87,1513
|
82,72
|
94,36
|
92,68
|
| 26/06/2026 |
25 451 931 |
-3,30%
|
82,9421
|
81,81
|
87,63
|
82,31
|
| 25/06/2026 |
27 015 567 |
-9,26%
|
95,6699
|
85,00
|
95,7381
|
85,33
|
| 24/06/2026 |
24 764 431 |
-9,26%
|
103,15
|
92,28
|
103,43
|
94,13
|
| 23/06/2026 |
12 494 176 |
-5,00%
|
105,39
|
103,52
|
107,755
|
103,84
|
| 18/06/2026 |
17 975 438 |
-3,23%
|
118,50
|
107,85
|
118,50
|
109,46
|
| 17/06/2026 |
10 096 316 |
-5,12%
|
122,42
|
116,43
|
125,4199
|
116,56
|
| 16/06/2026 |
8 609 579 |
-6,40%
|
129,51
|
122,55
|
131,695
|
122,81
|
| 15/06/2026 |
11 154 040 |
5,74%
|
132,399
|
130,632
|
136,25
|
131,14
|
| 12/06/2026 |
10 465 629 |
3,05%
|
120,7202
|
117,27
|
128,60
|
123,97
|
| 11/06/2026 |
10 276 086 |
4,10%
|
117,7774
|
113,2675
|
121,10
|
120,15
|
| 10/06/2026 |
9 269 985 |
-1,41%
|
115,52
|
115,2401
|
120,9399
|
115,35
|
| 09/06/2026 |
14 784 394 |
-7,97%
|
124,61
|
114,206
|
125,55
|
117,02
|
| 08/06/2026 |
11 858 397 |
5,61%
|
127,14
|
123,145
|
129,00
|
127,20
|
| 05/06/2026 |
23 492 525 |
-6,62%
|
123,9147
|
114,31
|
125,2953
|
120,44
|
| 04/06/2026 |
13 710 146 |
2,26%
|
127,73
|
125,6601
|
131,47
|
129,37
|
| 03/06/2026 |
12 648 763 |
-6,95%
|
135,30
|
126,545
|
138,18
|
126,545
|
| 02/06/2026 |
19 026 255 |
-9,03%
|
143,45
|
134,11
|
143,96
|
136,08
|
| 01/06/2026 |
10 531 641 |
-5,84%
|
150,27
|
144,39
|
153,87
|
149,78
|
| 29/05/2026 |
10 576 783 |
4,89%
|
149,84
|
148,2463
|
162,06
|
159,09
|
| 28/05/2026 |
10 584 403 |
-1,76%
|
149,99
|
144,30
|
153,64
|
151,64
|
| 27/05/2026 |
6 650 319 |
-3,58%
|
157,4895
|
153,8221
|
157,60
|
154,20
|
| 26/05/2026 |
6 411 820 |
0,00%
|
162,30
|
159,28
|
166,9999
|
159,93
|
| 22/05/2026 |
6 896 679 |
-3,02%
|
165,4301
|
159,24
|
165,625
|
159,89
|
| 21/05/2026 |
6 576 801 |
-0,58%
|
164,94
|
162,4001
|
168,70
|
164,85
|
| 20/05/2026 |
6 388 491 |
0,72%
|
167,42
|
163,26
|
169,23
|
165,81
|
| 19/05/2026 |
5 751 771 |
-1,13%
|
164,10
|
163,32
|
168,4884
|
164,63
|
| 18/05/2026 |
11 763 851 |
-6,02%
|
171,39
|
162,02
|
171,4283
|
166,63
|
| 15/05/2026 |
8 749 686 |
-4,54%
|
181,51
|
173,61
|
182,23
|
177,42
|
| 14/05/2026 |
9 598 145 |
4,99%
|
178,60
|
174,64
|
193,00
|
186,97
|
| 13/05/2026 |
7 569 994 |
-3,50%
|
182,86
|
175,57
|
183,315
|
178,03
|
| 12/05/2026 |
8 607 682 |
-5,88%
|
191,9999
|
179,85
|
192,145
|
184,42
|
| 11/05/2026 |
9 569 230 |
4,46%
|
188,74
|
182,31
|
197,00
|
195,94
|
| 08/05/2026 |
8 540 829 |
4,19%
|
179,89
|
177,60
|
187,77
|
187,59
|
| 07/05/2026 |
7 947 436 |
-3,75%
|
184,29
|
175,72
|
184,75
|
179,84
|
| 06/05/2026 |
9 073 378 |
-0,04%
|
186,21
|
181,86
|
188,22
|
186,82
|
| 05/05/2026 |
9 641 289 |
1,64%
|
191,08
|
183,72
|
191,28
|
186,90
|
| 04/05/2026 |
10 911 518 |
3,77%
|
181,0159
|
178,50
|
186,00
|
183,80
|
| 01/05/2026 |
14 448 703 |
7,07%
|
171,33
|
169,45
|
180,38
|
177,17
|
| 30/04/2026 |
7 195 143 |
4,56%
|
161,61
|
159,001
|
166,84
|
165,45
|
| 29/04/2026 |
8 444 443 |
-4,51%
|
167,17
|
156,1101
|
167,17
|
158,19
|
| 28/04/2026 |
8 351 663 |
-2,25%
|
162,37
|
159,6801
|
166,84
|
165,71
|
| 27/04/2026 |
2 035 521 |
0,30%
|
171,0753
|
168,69
|
172,45
|
169,20
|
| 24/04/2026 |
9 666 296 |
-0,84%
|
176,80
|
169,0101
|
177,28
|
171,02
|
| 23/04/2026 |
12 449 217 |
-3,96%
|
177,10
|
171,56
|
180,90
|
172,47
|
| 22/04/2026 |
20 119 817 |
9,23%
|
174,7999
|
174,55
|
183,25
|
179,36
|
| 21/04/2026 |
14 427 391 |
-4,00%
|
170,5506
|
163,75
|
172,90
|
163,97
|
| 20/04/2026 |
14 542 264 |
2,61%
|
163,4893
|
160,635
|
171,06
|
170,81
|
| 17/04/2026 |
35 942 487 |
11,80%
|
154,35
|
153,77
|
173,1499
|
166,52
|
| 16/04/2026 |
10 335 557 |
3,84%
|
143,17
|
139,33
|
149,13
|
148,94
|
| 15/04/2026 |
9 043 723 |
4,46%
|
139,00
|
137,0401
|
143,63
|
143,54
|
| 14/04/2026 |
14 596 700 |
3,82%
|
136,60
|
136,32
|
143,69
|
137,41
|
| 13/04/2026 |
7 951 502 |
2,89%
|
126,44
|
125,04
|
132,49
|
132,36
|
| 10/04/2026 |
8 737 872 |
-0,17%
|
130,29
|
127,40
|
132,28
|
128,64
|
| 09/04/2026 |
8 855 575 |
0,50%
|
127,7901
|
125,80
|
132,21
|
128,86
|
| 08/04/2026 |
11 381 068 |
3,69%
|
133,60
|
126,13
|
134,48
|
128,30
|
| 07/04/2026 |
8 514 368 |
-3,11%
|
124,52
|
121,14
|
126,73
|
123,72
|
| 06/04/2026 |
13 446 817 |
6,56%
|
124,20
|
123,21
|
128,46
|
127,69
|
| 02/04/2026 |
11 604 591 |
-2,51%
|
118,80
|
116,40
|
122,645
|
119,83
|
| 01/04/2026 |
10 339 855 |
-1,48%
|
126,20
|
121,44
|
126,30
|
122,78
|
| 31/03/2026 |
13 343 404 |
2,86%
|
123,47
|
117,765
|
125,25
|
124,80
|
| 30/03/2026 |
10 243 617 |
-3,77%
|
129,49
|
120,80
|
130,34
|
121,44
|
| 27/03/2026 |
13 540 387 |
-5,15%
|
128,9601
|
123,99
|
130,65
|
126,03
|
| 26/03/2026 |
9 224 806 |
-4,42%
|
136,90
|
132,691
|
139,08
|
132,93
|
| 25/03/2026 |
13 386 956 |
2,11%
|
140,50
|
136,805
|
143,85
|
139,13
|
