MicroStrategy Incorporated (MSTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
8.287.235 |
-2,77%
|
130,07
|
127,8602
|
131,11
|
129,50
|
| 26/02/2026 |
13.005.861 |
-1,59%
|
134,00
|
128,64
|
135,75
|
133,40
|
| 25/02/2026 |
17.792.539 |
8,86%
|
130,2993
|
128,94
|
137,86
|
135,65
|
| 24/02/2026 |
11.410.443 |
0,66%
|
121,38
|
118,50
|
126,7399
|
124,61
|
| 23/02/2026 |
12.570.487 |
-5,53%
|
127,70
|
122,83
|
130,375
|
123,71
|
| 20/02/2026 |
12.305.853 |
1,24%
|
128,50
|
127,9707
|
136,14
|
131,05
|
| 19/02/2026 |
11.321.405 |
3,33%
|
123,75
|
121,87
|
130,04
|
129,45
|
| 18/02/2026 |
12.641.264 |
-2,70%
|
127,98
|
123,615
|
132,25
|
125,20
|
| 17/02/2026 |
12.888.620 |
-3,89%
|
130,32
|
125,95
|
132,12
|
128,67
|
| 13/02/2026 |
17.123.678 |
8,98%
|
126,51
|
125,76
|
135,25
|
133,88
|
| 12/02/2026 |
14.459.727 |
-2,44%
|
127,59
|
120,64
|
128,50
|
123,00
|
| 11/02/2026 |
16.180.643 |
-5,21%
|
134,78
|
123,915
|
134,78
|
126,07
|
| 10/02/2026 |
15.270.222 |
-3,86%
|
134,00
|
132,6775
|
139,16
|
133,00
|
| 09/02/2026 |
20.670.435 |
2,43%
|
129,18
|
125,15
|
139,58
|
138,44
|
| 06/02/2026 |
33.792.255 |
26,18%
|
115,74
|
114,68
|
135,62
|
135,15
|
| 05/02/2026 |
37.320.867 |
-17,76%
|
120,50
|
104,20
|
122,00
|
106,99
|
| 04/02/2026 |
17.122.664 |
-2,75%
|
129,85
|
121,188
|
130,8199
|
129,09
|
| 03/02/2026 |
17.053.781 |
-4,56%
|
140,8877
|
126,7401
|
140,8877
|
133,26
|
| 02/02/2026 |
16.338.404 |
-6,55%
|
137,23
|
137,00
|
147,8751
|
139,63
|
| 30/01/2026 |
14.898.201 |
4,46%
|
140,346
|
139,90
|
151,15
|
149,71
|
| 29/01/2026 |
21.235.374 |
-9,49%
|
156,746
|
139,3601
|
156,86
|
143,19
|
| 28/01/2026 |
10.247.596 |
-1,94%
|
163,95
|
157,00
|
165,72
|
158,45
|
| 27/01/2026 |
9.891.057 |
0,53%
|
161,14
|
156,98
|
161,67
|
161,58
|
| 26/01/2026 |
9.219.197 |
-1,58%
|
160,01
|
158,66
|
163,91
|
160,58
|
| 23/01/2026 |
10.930.128 |
1,43%
|
160,81
|
158,75
|
168,955
|
163,11
|
| 22/01/2026 |
7.695.790 |
-1,75%
|
163,07
|
159,48
|
164,616
|
160,98
|
| 21/01/2026 |
11.684.901 |
2,23%
|
161,15
|
156,01
|
165,72
|
163,81
|
| 20/01/2026 |
16.789.895 |
-7,72%
|
164,77
|
158,85
|
165,545
|
160,23
|
| 16/01/2026 |
12.834.679 |
1,81%
|
172,09
|
167,59
|
174,00
|
173,71
|
| 15/01/2026 |
14.477.932 |
-4,60%
|
180,49
|
170,09
|
180,49
|
170,91
|
| 14/01/2026 |
26.371.269 |
3,65%
|
178,42
|
176,12
|
190,20
|
179,33
|
| 13/01/2026 |
20.026.435 |
6,63%
|
163,28
|
162,80
|
173,76
|
172,99
|
| 12/01/2026 |
11.807.649 |
3,20%
|
157,49
|
154,69
|
163,81
|
162,23
|
| 09/01/2026 |
19.644.428 |
-5,71%
|
166,00
|
155,46
|
167,23
|
157,33
|
| 08/01/2026 |
18.090.914 |
3,20%
|
159,79
|
156,17
|
170,62
|
166,97
|
| 07/01/2026 |
20.846.167 |
2,44%
|
162,3499
|
158,45
|
170,16
|
161,83
|
| 06/01/2026 |
14.164.942 |
-4,06%
|
165,64
|
154,05
|
167,14
|
157,97
|
| 05/01/2026 |
15.102.955 |
4,81%
|
163,49
|
160,96
|
167,66
|
164,72
|
| 02/01/2026 |
14.788.324 |
3,65%
|
154,7728
|
149,75
|
160,79
|
157,16
|
| 31/12/2025 |
12.063.214 |
-2,35%
|
157,37
|
151,42
|
157,37
|
151,95
|
| 30/12/2025 |
9.170.170 |
0,19%
|
156,158
|
151,95
|
159,38
|
151,95
|
| 29/12/2025 |
10.228.601 |
-2,21%
|
156,68
|
155,30
|
162,93
|
155,39
|
| 26/12/2025 |
9.248.459 |
-0,13%
|
160,15
|
154,1219
|
160,4483
|
158,81
|
| 24/12/2025 |
5.236.556 |
0,55%
|
157,62
|
154,86
|
159,28
|
158,71
|
| 23/12/2025 |
12.216.693 |
-4,00%
|
162,60
|
156,50
|
162,72
|
157,88
|
| 22/12/2025 |
12.691.104 |
-0,26%
|
169,9495
|
163,69
|
171,44
|
164,32
|
| 19/12/2025 |
11.517.937 |
4,40%
|
163,75
|
161,64
|
167,75
|
164,82
|
| 18/12/2025 |
11.502.528 |
-1,14%
|
167,33
|
156,74
|
169,47
|
158,24
|
| 17/12/2025 |
11.648.582 |
-4,24%
|
167,95
|
160,33
|
171,1631
|
160,38
|
| 16/12/2025 |
14.064.930 |
3,19%
|
164,49
|
161,95
|
171,489
|
167,50
|
| 15/12/2025 |
15.238.107 |
-8,17%
|
175,93
|
160,41
|
176,50
|
162,08
|
| 12/12/2025 |
10.332.817 |
-3,69%
|
183,00
|
176,23
|
185,25
|
176,45
|
| 11/12/2025 |
13.152.486 |
-0,89%
|
179,30
|
171,41
|
184,64
|
183,30
|
| 10/12/2025 |
14.177.600 |
-2,44%
|
188,6001
|
182,20
|
191,06
|
184,64
|
| 09/12/2025 |
16.202.449 |
2,92%
|
181,36
|
179,93
|
198,3999
|
188,99
|
| 08/12/2025 |
10.922.527 |
2,63%
|
182,51
|
178,00
|
185,59
|
183,69
|
| 05/12/2025 |
14.365.795 |
-3,77%
|
183,00
|
176,30
|
185,39
|
178,99
|
| 04/12/2025 |
12.262.796 |
-1,26%
|
187,00
|
182,35
|
191,00
|
186,01
|
| 03/12/2025 |
16.975.518 |
3,60%
|
184,59
|
179,02
|
190,44
|
188,39
|
| 02/12/2025 |
22.743.815 |
5,78%
|
177,17
|
177,0695
|
188,37
|
181,33
|
| 01/12/2025 |
28.084.013 |
-2,92%
|
168,9604
|
155,61
|
172,175
|
171,42
|
| 28/11/2025 |
11.045.027 |
1,59%
|
181,74
|
175,0501
|
187,279
|
177,18
|
| 26/11/2025 |
14.607.282 |
1,88%
|
173,20
|
169,70
|
180,63
|
175,64
|
| 25/11/2025 |
13.654.427 |
-3,93%
|
174,0469
|
166,7801
|
176,636
|
172,19
|
| 24/11/2025 |
13.923.267 |
5,16%
|
173,18
|
166,01
|
179,78
|
179,04
|
| 21/11/2025 |
18.380.223 |
-3,84%
|
172,68
|
166,32
|
181,19
|
170,50
|
| 20/11/2025 |
16.951.437 |
-5,02%
|
190,00
|
171,475
|
193,42
|
177,13
|
| 19/11/2025 |
17.623.464 |
-9,67%
|
204,16
|
180,60
|
204,16
|
186,50
|
| 18/11/2025 |
13.348.835 |
5,91%
|
194,91
|
194,77
|
213,8143
|
206,80
|
| 17/11/2025 |
11.864.337 |
-2,07%
|
195,43
|
189,5315
|
204,14
|
195,42
|
| 14/11/2025 |
15.592.778 |
-4,13%
|
199,50
|
194,685
|
208,84
|
199,75
|
| 13/11/2025 |
9.534.981 |
-7,16%
|
223,39
|
207,03
|
226,00
|
208,54
|
| 12/11/2025 |
7.903.734 |
-2,63%
|
235,09
|
219,80
|
235,09
|
224,61
|
| 11/11/2025 |
6.179.656 |
-3,21%
|
234,84
|
230,84
|
239,24
|
231,35
|
| 10/11/2025 |
6.609.676 |
-1,22%
|
250,32
|
234,665
|
250,41
|
238,88
|
| 07/11/2025 |
9.752.008 |
1,72%
|
225,50
|
219,68
|
243,7325
|
241,93
|
| 06/11/2025 |
8.116.229 |
-7,10%
|
252,60
|
235,09
|
252,60
|
237,20
|
| 05/11/2025 |
5.178.656 |
3,29%
|
252,10
|
247,00
|
255,31
|
255,00
|
| 04/11/2025 |
8.573.371 |
-6,69%
|
255,64
|
245,87
|
258,21
|
246,99
|
| 03/11/2025 |
5.900.224 |
-1,80%
|
264,99
|
259,85
|
270,36
|
264,67
|
| 31/10/2025 |
7.237.964 |
6,04%
|
269,1922
|
263,00
|
276,24
|
269,51
|
| 30/10/2025 |
7.762.346 |
-7,55%
|
271,54
|
254,00
|
271,54
|
254,57
|
| 29/10/2025 |
6.880.847 |
-3,22%
|
286,39
|
274,00
|
287,15
|
275,36
|
| 28/10/2025 |
5.225.376 |
-3,71%
|
295,49
|
284,25
|
297,20
|
284,64
|
| 27/10/2025 |
5.350.139 |
2,27%
|
299,59
|
293,0001
|
299,99
|
295,63
|
| 24/10/2025 |
5.384.379 |
1,46%
|
292,56
|
284,92
|
292,7003
|
289,08
|
| 23/10/2025 |
6.490.893 |
1,46%
|
280,81
|
278,70
|
289,07
|
284,92
|
| 22/10/2025 |
10.426.957 |
-6,76%
|
293,77
|
276,60
|
301,85
|
280,81
|
| 21/10/2025 |
5.345.624 |
1,79%
|
292,75
|
291,52
|
305,9899
|
301,91
|
| 20/10/2025 |
6.421.124 |
2,29%
|
299,19
|
294,4001
|
306,065
|
296,61
|
| 17/10/2025 |
8.865.035 |
2,12%
|
279,00
|
278,78
|
292,80
|
289,87
|
| 16/10/2025 |
7.970.923 |
-4,29%
|
300,50
|
282,20
|
301,58
|
283,84
|
| 15/10/2025 |
6.447.694 |
-1,33%
|
302,94
|
294,62
|
308,88
|
296,76
|
| 14/10/2025 |
5.566.614 |
-4,71%
|
300,50
|
297,34
|
312,7099
|
300,67
|
| 13/10/2025 |
7.440.273 |
3,50%
|
306,51
|
300,59
|
315,95
|
315,47
|
| 10/10/2025 |
7.213.858 |
-4,75%
|
323,34
|
303,57
|
324,70
|
304,79
|
| 09/10/2025 |
7.440.159 |
-3,15%
|
328,98
|
318,23
|
330,42
|
320,29
|
| 08/10/2025 |
7.060.719 |
0,67%
|
334,47
|
322,30
|
336,36
|
330,80
|
| 07/10/2025 |
13.666.356 |
-8,70%
|
357,72
|
328,16
|
359,29
|
328,40
|
| 06/10/2025 |
6.107.181 |
2,17%
|
362,51
|
354,70
|
365,15
|
359,69
|
