MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	354.609	-2,99%	395,97	376,00	396,50	377,84
08/08/2023	565.101	5,03%	380,00	374,72	395,9999	389,48
07/08/2023	479.915	-1,63%	371,03	357,70	373,56	370,82
04/08/2023	353.901	-3,32%	390,01	374,45	395,76	376,97
03/08/2023	429.785	-4,28%	400,00	387,6245	402,3699	389,91
02/08/2023	706.684	-5,73%	434,98	401,18	437,00	410,04
01/08/2023	435.014	-4,03%	430,00	420,88	437,99	420,22
31/07/2023	322.765	0,75%	451,00	432,20	442,84	437,88
28/07/2023	298.375	1,99%	451,00	424,84	438,74	434,61
27/07/2023	374.097	-3,90%	451,00	424,17	452,46	426,15
26/07/2023	327.648	1,52%	436,82	436,28	447,93	443,46
25/07/2023	291.809	1,37%	430,94	430,4573	442,415	436,82
24/07/2023	406.183	-1,31%	441,91	412,93	431,8699	430,935
21/07/2023	354.223	-0,95%	441,91	426,55	445,875	436,65
20/07/2023	405.391	-2,89%	455,21	435,2941	461,31	440,00
19/07/2023	373.795	1,64%	451,77	446,7628	461,60	453,10
18/07/2023	533.198	-0,91%	449,48	435,45	454,00	445,795
17/07/2023	560.978	-1,96%	457,00	444,35	467,00	449,88
14/07/2023	1.070.637	-0,47%	455,46	447,18	475,0916	459,67
13/07/2023	1.302.817	11,73%	418,00	412,78	466,99	462,00
12/07/2023	559.245	0,29%	401,00	405,24	420,98	413,49
11/07/2023	724.103	0,81%	381,00	396,92	415,00	411,00
10/07/2023	601.049	7,08%	381,00	370,40	408,01	407,71
07/07/2023	599.645	1,11%	373,59	373,59	392,00	380,74
06/07/2023	559.166	-0,41%	369,89	362,05	385,00	376,55
05/07/2023	720.331	0,07%	369,89	359,20	382,9899	378,11
04/07/2023	698.372	13,31%	347,00	340,76	378,27	388,00
03/07/2023	697.620	13,02%	347,00	340,76	378,27	387,01
30/06/2023	925.995	0,64%	349,97	322,93	352,75	342,42
29/06/2023	545.796	4,50%	335,64	328,50	340,7867	340,255
28/06/2023	440.081	0,23%	319,91	318,45	332,8099	325,61
27/06/2023	551.694	6,35%	312,30	311,527	327,99	325,16
26/06/2023	771.565	-6,96%	324,00	301,085	328,5911	306,20
23/06/2023	990.345	0,57%	327,00	317,30	337,00	329,0893
22/06/2023	738.692	-1,23%	332,49	313,13	337,00	327,23
21/06/2023	1.198.108	5,72%	300,00	320,75	338,00	331,31
20/06/2023	1.163.362	6,82%	300,00	290,05	315,18	313,40
19/06/2023	910.640	5,57%	284,99	280,96	298,00	293,39
16/06/2023	910.640	5,57%	284,99	280,96	298,00	293,39
15/06/2023	503.554	-1,75%	274,15	266,00	281,38	277,92
14/06/2023	247.678	-0,33%	284,11	276,73	286,15	282,88
13/06/2023	279.448	2,20%	284,30	274,95	284,765	283,82
12/06/2023	245.706	-1,64%	279,75	275,00	281,66	277,70
09/06/2023	351.020	-2,96%	293,50	280,505	295,47	282,33
08/06/2023	300.519	0,04%	289,69	283,57	296,97	290,93
07/06/2023	452.816	-2,68%	298,82	288,00	302,13	290,81
06/06/2023	1.159.859	8,13%	270,00	266,55	304,565	298,82
05/06/2023	799.783	-8,53%	294,47	271,36	296,96	276,36
02/06/2023	407.067	0,73%	305,27	290,64	305,27	302,13
01/06/2023	340.458	-0,56%	298,50	295,6876	307,725	299,94
31/05/2023	597.658	4,70%	300,00	296,75	313,64	285,10
30/05/2023	597.658	4,70%	300,00	296,75	313,64	298,50
29/05/2023	369.108	1,46%	279,80	279,80	294,89	285,10
26/05/2023	369.108	1,46%	279,80	279,80	294,89	285,10
25/05/2023	478.525	-1,21%	287,91	272,85	288,84	280,99
24/05/2023	431.669	-1,69%	282,13	276,63	286,9479	284,43
23/05/2023	372.290	-1,63%	299,19	288,28	301,20	289,33
22/05/2023	339.102	2,03%	287,78	286,03	297,00	294,12
19/05/2023	234.137	0,24%	290,90	282,575	291,96	288,279
18/05/2023	386.762	-1,03%	289,00	280,294	297,21	287,58
17/05/2023	333.203	6,27%	271,49	269,2603	291,05	290,57
16/05/2023	263.633	-2,85%	277,50	272,3713	282,90	274,44
15/05/2023	328.732	4,24%	280,00	276,0735	286,68	282,50
12/05/2023	562.939	-5,70%	284,90	266,51	286,59	271,00
11/05/2023	801.410	-8,80%	311,35	284,76	311,35	287,37
10/05/2023	696.610	3,85%	313,24	305,00	325,5199	315,11
09/05/2023	403.402	2,97%	297,51	289,63	310,00	303,43
08/05/2023	615.149	-9,81%	311,15	294,00	311,745	294,67
05/05/2023	467.502	4,64%	313,00	312,00	328,7199	326,72
04/05/2023	360.897	2,62%	311,15	307,50	320,675	312,235
03/05/2023	648.355	-7,24%	320,49	301,68	321,89	304,25
02/05/2023	730.184	6,68%	310,14	305,13	332,9265	328,01
01/05/2023	486.354	-3,47%	320,00	304,50	323,3591	316,99
28/04/2023	406.532	3,06%	313,04	308,09	328,98	328,38
27/04/2023	483.122	6,41%	306,51	296,09	318,88	318,64
26/04/2023	510.988	2,10%	310,50	296,30	321,5999	297,01
25/04/2023	292.851	1,96%	282,36	280,15	296,89	290,91
24/04/2023	295.755	-1,55%	291,03	283,0001	297,9532	286,52
21/04/2023	311.322	-1,25%	297,34	287,74	300,50	291,02
20/04/2023	463.388	-6,36%	310,27	292,28	312,70	294,71
19/04/2023	306.851	-4,59%	319,88	312,90	321,9909	314,72
18/04/2023	461.148	5,37%	325,00	324,00	333,74	329,85
17/04/2023	391.914	-5,90%	321,73	312,41	322,47	314,05
14/04/2023	465.877	-2,05%	342,85	324,89	347,63	333,75
13/04/2023	587.340	5,54%	330,42	327,00	345,00	340,72
12/04/2023	462.958	-2,86%	334,25	318,55	335,745	322,83
11/04/2023	746.225	6,26%	321,91	318,095	337,82	332,35
10/04/2023	537.971	7,84%	290,00	285,00	312,93	312,85
06/04/2023	254.899	-0,25%	286,51	278,67	295,3499	290,10
05/04/2023	400.129	-2,72%	303,45	283,51	307,00	290,84
04/04/2023	309.398	0,54%	299,58	285,7429	301,36	298,98
03/04/2023	387.097	1,73%	290,99	288,20	300,7394	297,39
31/03/2023	506.478	4,69%	283,46	280,00	295,31	292,32
30/03/2023	365.480	-1,69%	287,90	274,79	288,50	279,23
29/03/2023	543.215	14,41%	257,78	255,45	285,42	284,03
28/03/2023	402.346	3,89%	236,77	232,58	248,535	248,26
27/03/2023	632.053	-6,90%	259,86	230,785	260,2103	238,96
24/03/2023	390.338	-2,53%	259,14	247,58	263,33	256,67
23/03/2023	628.264	6,67%	249,01	248,06	270,70	263,33
22/03/2023	669.160	-9,70%	276,00	246,01	278,0914	246,86