MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	2,59%	1.230,00	1.201,55	1.303,00	1.264,99
09/05/2024	745.427	2,59%	1.230,00	1.201,55	1.303,00	1.264,99
08/05/2024	594.080	-1,94%	1.198,39	1.190,00	1.258,9135	1.233,12
07/05/2024	698.585	-0,90%	1.280,00	1.251,30	1.318,9999	1.257,45
06/05/2024	962.688	3,75%	1.280,00	1.260,10	1.338,7999	1.268,81
03/05/2024	1.019.780	8,02%	1.201,01	1.172,82	1.242,00	1.220,00
02/05/2024	1.091.854	9,84%	1.055,00	1.041,7619	1.142,3019	1.129,42
01/05/2024	1.287.465	-3,57%	1.015,53	1.010,00	1.109,325	1.027,00
30/04/2024	1.695.568	-16,84%	1.199,01	1.063,57	1.215,42	1.075,20
29/04/2024	637.349	-2,84%	1.225,00	1.228,42	1.308,4158	1.246,00
26/04/2024	602.236	3,38%	1.225,00	1.204,01	1.285,97	1.282,38
25/04/2024	501.912	-2,00%	1.226,00	1.201,1398	1.267,71	1.240,41
24/04/2024	597.965	-5,45%	1.327,01	1.260,00	1.345,00	1.265,67
23/04/2024	704.685	1,11%	1.209,00	1.299,38	1.394,4505	1.338,64
22/04/2024	1.288.263	12,77%	1.209,00	1.208,00	1.347,902	1.324,01
19/04/2024	1.022.728	-3,57%	1.237,00	1.166,241	1.258,6499	1.165,02
18/04/2024	1.228.039	2,05%	1.258,00	1.168,43	1.287,88	1.212,40
17/04/2024	1.351.670	-5,33%	1.258,00	1.131,99	1.264,22	1.187,21
16/04/2024	1.124.606	-6,02%	1.306,02	1.215,1501	1.328,50	1.255,47
15/04/2024	1.089.101	-9,54%	1.543,00	1.321,05	1.489,97	1.338,50
12/04/2024	875.812	-4,94%	1.543,00	1.435,56	1.537,36	1.475,20
11/04/2024	960.645	-0,83%	1.543,00	1.510,09	1.578,37	1.552,98
10/04/2024	1.255.727	8,40%	1.392,59	1.375,01	1.564,15	1.562,00
09/04/2024	1.076.188	-4,76%	1.602,10	1.375,00	1.476,27	1.441,02
08/04/2024	1.339.985	5,14%	1.602,10	1.439,00	1.623,78	1.513,00
05/04/2024	1.502.374	-10,05%	1.570,00	1.432,00	1.674,25	1.453,00
04/04/2024	1.325.347	0,87%	1.687,00	1.610,1001	1.739,72	1.620,00
03/04/2024	1.185.991	1,97%	1.580,01	1.568,3201	1.699,49	1.610,00
02/04/2024	1.241.501	-3,29%	1.492,00	1.462,9429	1.592,29	1.582,87
01/04/2024	1.182.981	-3,96%	1.645,01	1.586,56	1.690,19	1.637,00
28/03/2024	2.979.893	-10,53%	1.943,00	1.645,515	1.989,00	1.716,99
27/03/2024	1.750.093	1,89%	1.953,00	1.842,0001	1.999,00	1.912,45
26/03/2024	1.542.918	0,75%	1.882,43	1.792,04	1.909,50	1.870,00
25/03/2024	2.445.640	22,14%	1.605,00	1.595,00	1.873,65	1.860,22
22/03/2024	1.363.939	-4,53%	1.520,00	1.490,00	1.594,4899	1.526,79
21/03/2024	2.026.224	3,12%	1.594,12	1.546,52	1.704,3635	1.594,70
20/03/2024	2.153.671	8,71%	1.423,01	1.363,0501	1.550,00	1.541,01
19/03/2024	2.913.330	-5,87%	1.326,07	1.230,12	1.450,00	1.414,50
18/03/2024	3.027.135	-15,62%	1.707,30	1.445,01	1.782,36	1.504,00
15/03/2024	3.032.642	6,55%	1.600,01	1.570,0618	1.815,00	1.786,63
14/03/2024	3.294.536	-4,62%	1.708,01	1.550,77	1.745,1871	1.684,60
13/03/2024	2.312.463	10,90%	1.660,00	1.620,50	1.774,00	1.767,00
12/03/2024	2.312.459	6,79%	1.543,00	1.438,0022	1.594,97	1.585,00
11/03/2024	2.600.472	5,09%	1.550,00	1.478,90	1.657,06	1.498,10
08/03/2024	2.452.061	9,14%	1.326,00	1.283,6639	1.451,73	1.418,80
07/03/2024	1.440.815	4,32%	1.281,00	1.225,00	1.321,04	1.300,02
06/03/2024	2.358.595	18,24%	1.140,00	1.131,101	1.285,55	1.242,74
05/03/2024	3.587.004	-22,34%	1.200,00	1.037,37	1.337,5105	1.036,00
04/03/2024	3.498.625	22,76%	996,00	1.190,02	1.359,90	1.325,00
01/03/2024	1.667.342	5,30%	996,00	992,0001	1.080,00	1.077,00
29/02/2024	2.223.796	6,22%	995,87	961,06	1.040,00	1.022,84
28/02/2024	2.963.873	10,47%	952,00	915,50	1.008,88	963,10
27/02/2024	1.376.389	9,46%	866,10	841,76	890,00	871,80
26/02/2024	1.377.502	15,86%	687,94	687,94	809,9499	796,48
23/02/2024	478.986	-3,61%	699,01	678,06	704,285	687,44
22/02/2024	709.454	6,00%	683,70	680,0001	723,2499	713,15
21/02/2024	432.984	-4,57%	684,30	664,2565	685,38	672,80
20/02/2024	645.005	0,78%	710,79	670,27	719,5925	704,98
19/02/2024	326.811	0,00%	735,00	689,99	739,00	699,56
16/02/2024	326.811	-9,13%	735,00	689,99	739,00	699,56
15/02/2024	1.480.615	-6,74%	792,44	707,5139	805,00	718,00
14/02/2024	1.332.566	12,22%	746,00	734,165	774,775	769,88
13/02/2024	834.853	-4,39%	651,99	658,18	701,2199	686,02
12/02/2024	1.566.280	11,02%	651,99	650,17	725,00	717,52
09/02/2024	1.572.454	9,95%	627,40	614,115	648,90	646,32
08/02/2024	1.461.525	15,71%	530,00	525,05	588,46	587,81
07/02/2024	724.819	2,01%	499,47	467,75	508,55	508,01
06/02/2024	441.944	-2,80%	502,00	493,12	508,7158	476,88
05/02/2024	521.044	-1,90%	502,00	482,00	502,00	490,60
02/02/2024	429.773	-0,67%	501,80	491,0001	509,05	500,10
01/02/2024	396.422	0,45%	501,80	495,9601	514,9157	503,48
31/01/2024	569.411	-3,52%	508,00	499,4275	527,89	501,21
30/01/2024	476.629	1,11%	516,98	507,64	525,7999	519,51
29/01/2024	878.311	3,91%	500,00	490,21	524,97	513,81
26/01/2024	954.485	8,02%	470,00	464,75	500,95	494,50
25/01/2024	435.840	1,51%	460,00	445,8892	463,738	457,78
24/01/2024	521.189	0,18%	460,00	446,21	462,00	450,99
23/01/2024	737.760	-4,25%	450,00	438,92	459,8171	450,19
22/01/2024	711.259	-2,23%	468,00	455,39	483,9284	470,26
19/01/2024	816.559	-1,15%	500,00	465,00	487,20	481,00
18/01/2024	1.109.826	-2,49%	500,00	478,00	522,00	486,60
17/01/2024	645.692	3,50%	474,23	474,23	499,10	499,00
16/01/2024	1.012.364	-0,70%	525,02	467,0001	489,48	482,14
15/01/2024	1.691.430	-9,45%	525,02	481,00	525,7716	485,53
12/01/2024	1.691.430	-9,45%	525,02	481,00	525,7716	485,53
11/01/2024	1.654.725	-4,54%	598,99	530,30	611,00	540,00
10/01/2024	1.006.467	-1,47%	566,68	553,8411	586,9999	568,80
09/01/2024	922.963	-3,47%	600,00	571,2501	601,8035	577,29
08/01/2024	1.674.314	-4,61%	637,60	586,53	646,59	602,00
05/01/2024	583.444	-3,89%	648,71	630,1101	653,8211	630,32
04/01/2024	763.985	3,92%	638,60	628,45	668,00	655,81
03/01/2024	1.219.993	-7,90%	692,49	625,31	657,94	631,06
02/01/2024	1.471.084	8,48%	692,49	680,0001	727,6771	685,15
29/12/2023	1.101.942	-5,43%	674,83	617,17	678,73	631,62
28/12/2023	1.032.987	-0,42%	655,50	654,67	689,35	667,88
27/12/2023	1.501.029	7,15%	613,80	613,04	673,82	647,0804
26/12/2023	890.821	-2,37%	609,49	596,49	615,47	604,59
22/12/2023	829.815	6,41%	588,10	578,70	622,58	619,24
21/12/2023	456.778	1,48%	588,10	574,86	590,83	581,95
20/12/2023	876.595	0,38%	589,77	572,82	599,5693	573,47