MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19-12-2023	563.519	-0,11%	583,50	564,52	590,38	571,30
18-12-2023	531.944	0,26%	561,10	560,00	578,35	571,90
15-12-2023	659.924	-2,05%	575,00	564,65	575,00	570,41
14-12-2023	597.302	-0,62%	588,00	575,65	588,00	582,37
13-12-2023	637.350	4,96%	557,59	552,29	586,00	586,00
12-12-2023	472.668	0,45%	560,00	549,01	564,99	558,32
11-12-2023	891.446	-7,27%	574,00	546,1789	577,88	555,80
08-12-2023	669.560	4,96%	573,48	572,81	599,39	599,39
07-12-2023	383.971	0,39%	557,20	552,10	578,06	571,09
06-12-2023	673.118	-1,49%	585,12	566,135	586,555	568,885
05-12-2023	993.811	2,54%	566,00	563,22	589,90	577,50
04-12-2023	1.140.308	6,74%	567,00	550,00	575,44	563,22
01-12-2023	862.185	5,90%	507,98	503,38	529,80	527,68
30-11-2023	499.268	-1,74%	507,98	487,3139	504,99	498,30
29-11-2023	441.894	0,24%	507,98	497,00	513,50	507,10
28-11-2023	618.260	2,12%	505,12	498,25	515,27	505,87
27-11-2023	737.371	-4,78%	505,75	495,30	514,80	495,38
24-11-2023	660.476	2,42%	494,00	505,53	526,7899	520,15
23-11-2023	506.620	2,41%	494,00	481,08	509,44	504,90
22-11-2023	501.819	3,01%	494,00	481,08	509,44	507,88
21-11-2023	533.308	-3,05%	497,99	484,53	503,14	493,04
20-11-2023	742.342	4,59%	492,01	492,01	512,5199	508,53
17-11-2023	521.536	-0,59%	492,65	483,39	495,91	486,22
16-11-2023	886.328	-3,33%	494,00	483,02	502,77	489,08
15-11-2023	1.029.475	5,33%	486,34	481,01	509,28	505,57
14-11-2023	1.200.395	-4,93%	506,70	460,00	506,99	480,00
13-11-2023	652.907	-0,84%	502,00	486,77	506,895	504,88
10-11-2023	642.700	3,06%	504,00	494,535	513,315	509,18
09-11-2023	1.523.971	4,12%	498,29	485,89	535,00	494,07
08-11-2023	525.445	0,20%	454,00	458,49	478,60	474,50
07-11-2023	520.226	3,03%	454,00	449,00	474,87	473,55
06-11-2023	558.681	1,25%	440,48	451,01	472,9899	459,63
03-11-2023	649.951	0,07%	440,48	441,40	464,00	453,95
02-11-2023	819.159	6,32%	440,48	424,4936	454,05	453,63
01-11-2023	530.730	-2,21%	429,62	412,36	430,00	414,02
31-10-2023	461.467	0,75%	416,50	410,0501	423,7699	423,39
30-10-2023	611.639	3,31%	423,00	410,00	434,125	420,22
27-10-2023	404.486	-2,70%	420,00	398,203	421,1707	402,29
26-10-2023	746.919	-4,56%	434,79	406,23	430,00	413,45
25-10-2023	904.587	1,97%	434,79	425,11	449,49	433,22
24-10-2023	1.483.816	12,55%	355,35	401,27	438,99	424,87
23-10-2023	854.850	8,46%	355,35	346,09	383,90	377,49
20-10-2023	605.197	1,66%	353,65	344,21	362,00	348,04
19-10-2023	371.757	4,01%	335,89	328,77	348,78	342,35
18-10-2023	256.333	-1,87%	335,89	326,46	338,255	329,14
17-10-2023	413.270	2,95%	321,34	321,34	340,9093	335,41
16-10-2023	863.626	2,38%	338,00	321,05	353,00	325,80
13-10-2023	261.250	-1,66%	335,00	314,25	327,62	318,22
12-10-2023	307.440	-3,29%	335,00	320,86	340,27	323,60
11-10-2023	208.997	-1,72%	341,24	330,35	340,27	334,61
10-10-2023	267.638	0,00%	341,24	337,01	346,47	340,46
09-10-2023	266.929	-0,05%	331,53	319,1718	344,24	340,45
06-10-2023	318.772	5,32%	320,00	319,1718	341,7816	340,63
05-10-2023	282.631	0,94%	323,79	315,1809	326,795	323,42
04-10-2023	356.056	2,91%	314,85	307,1101	323,93	320,40
03-10-2023	450.282	-5,51%	323,90	311,00	325,75	311,33
02-10-2023	590.306	0,37%	346,57	327,5201	352,40	329,49
29-09-2023	270.420	-0,20%	332,72	324,90	334,48	328,28
28-09-2023	457.839	4,21%	319,80	316,51	337,5525	328,92
27-09-2023	279.044	-0,53%	324,00	310,10	326,88	315,63
26-09-2023	288.342	-3,14%	319,50	317,17	328,47	317,30
25-09-2023	268.338	1,48%	325,80	315,64	327,61	327,60
22-09-2023	198.275	-1,86%	325,80	320,5666	328,14	320,00
21-09-2023	262.058	-2,22%	343,50	321,5934	328,6617	326,06
20-09-2023	264.628	-1,71%	343,50	333,27	344,34	333,47
19-09-2023	408.638	-0,40%	344,11	333,50	350,195	339,26
18-09-2023	440.236	-0,05%	351,25	338,99	356,3299	340,62
15-09-2023	374.422	-1,62%	350,00	336,36	361,7692	340,78
14-09-2023	488.510	1,33%	350,00	346,04	361,7692	346,40
13-09-2023	337.110	-1,70%	355,00	340,60	352,5614	341,84
12-09-2023	548.601	1,48%	355,00	345,299	367,60	347,76
11-09-2023	525.843	-3,82%	355,00	336,00	356,4681	342,68
08-09-2023	292.909	0,91%	353,34	347,00	356,28	356,28
07-09-2023	365.681	0,68%	349,50	337,84	356,82	353,07
06-09-2023	422.439	0,42%	349,50	345,2608	359,00	350,70
05-09-2023	227.653	-0,63%	351,48	344,575	353,971	349,25
04-09-2023	270.742	-1,69%	375,10	346,63	360,93	351,48
01-09-2023	270.742	-1,69%	375,10	346,63	360,93	351,48
31-08-2023	424.744	-3,75%	375,10	354,24	375,6658	357,76
30-08-2023	429.849	-2,58%	375,10	367,60	377,00	371,68
29-08-2023	1.035.689	10,79%	342,23	343,01	387,9928	381,52
28-08-2023	254.756	2,48%	339,36	338,545	350,38	344,37
25-08-2023	266.842	-0,15%	348,92	329,031	344,9999	336,05
24-08-2023	388.247	-2,84%	348,92	332,45	349,50	336,56
23-08-2023	371.942	5,13%	330,00	327,50	350,5247	346,40
22-08-2023	273.015	-1,71%	341,48	328,00	345,2345	329,51
21-08-2023	262.410	2,02%	361,60	325,0201	336,9839	335,25
18-08-2023	738.379	-5,24%	361,60	322,29	338,5586	328,62
17-08-2023	556.893	-6,19%	361,60	345,45	365,5899	346,79
16-08-2023	228.482	-1,72%	373,46	366,26	377,28	369,67
15-08-2023	294.192	-3,26%	378,01	375,83	392,69	376,15
14-08-2023	280.989	1,18%	378,01	375,2764	392,562	388,83
11-08-2023	238.991	1,67%	378,01	372,55	388,00	384,31
10-08-2023	249.779	0,05%	380,32	372,0056	390,06	378,01