MicroStrategy Incorporated (MSTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
7.836.604 |
-0,20%
|
350,52
|
344,40
|
358,54
|
351,63
|
| 02/10/2025 |
9.143.532 |
3,86%
|
348,01
|
341,15
|
353,20
|
352,33
|
| 01/10/2025 |
8.287.561 |
5,05%
|
330,51
|
330,51
|
343,73
|
338,41
|
| 30/09/2025 |
4.160.153 |
-1,25%
|
321,27
|
316,19
|
324,42
|
322,21
|
| 29/09/2025 |
7.014.618 |
5,64%
|
314,69
|
311,00
|
328,53
|
326,42
|
| 26/09/2025 |
6.623.942 |
2,78%
|
302,46
|
297,57
|
310,00
|
309,06
|
| 25/09/2025 |
12.996.744 |
-7,13%
|
313,87
|
292,36
|
317,17
|
300,70
|
| 24/09/2025 |
5.701.613 |
-1,38%
|
331,50
|
323,14
|
337,57
|
323,31
|
| 23/09/2025 |
6.563.804 |
-2,36%
|
337,98
|
327,77
|
339,00
|
327,78
|
| 22/09/2025 |
5.238.436 |
-2,61%
|
336,93
|
329,00
|
342,76
|
335,93
|
| 19/09/2025 |
7.751.856 |
-1,36%
|
348,42
|
337,15
|
352,92
|
344,75
|
| 18/09/2025 |
11.358.820 |
5,99%
|
335,8315
|
334,625
|
358,25
|
349,12
|
| 17/09/2025 |
5.789.736 |
-1,59%
|
334,27
|
323,205
|
340,11
|
329,71
|
| 16/09/2025 |
4.744.810 |
2,21%
|
328,80
|
324,84
|
335,24
|
335,09
|
| 15/09/2025 |
5.452.331 |
-1,12%
|
329,99
|
320,45
|
331,23
|
327,79
|
| 12/09/2025 |
6.761.962 |
1,67%
|
328,48
|
327,60
|
336,1301
|
331,44
|
| 11/09/2025 |
4.777.283 |
-0,05%
|
326,51
|
322,77
|
329,75
|
326,02
|
| 10/09/2025 |
5.565.443 |
-0,64%
|
335,53
|
321,956
|
340,00
|
326,45
|
| 09/09/2025 |
4.107.003 |
-0,38%
|
330,08
|
324,45
|
331,96
|
328,53
|
| 08/09/2025 |
7.151.885 |
-1,78%
|
329,63
|
321,50
|
333,0967
|
329,90
|
| 05/09/2025 |
9.381.313 |
2,54%
|
336,50
|
320,00
|
337,20
|
335,87
|
| 04/09/2025 |
7.086.840 |
-0,87%
|
328,62
|
317,7504
|
332,56
|
327,59
|
| 03/09/2025 |
6.582.497 |
-3,17%
|
343,72
|
327,609
|
344,50
|
330,26
|
| 02/09/2025 |
7.927.587 |
2,16%
|
334,29
|
331,57
|
348,60
|
341,62
|
| 29/08/2025 |
6.350.278 |
-1,42%
|
334,99
|
331,53
|
339,63
|
334,41
|
| 28/08/2025 |
4.927.488 |
-0,96%
|
346,54
|
336,65
|
348,1699
|
338,84
|
| 27/08/2025 |
5.757.702 |
-2,56%
|
349,58
|
341,84
|
351,765
|
342,06
|
| 26/08/2025 |
4.656.315 |
2,47%
|
343,33
|
340,68
|
351,99
|
351,36
|
| 25/08/2025 |
6.201.989 |
-4,21%
|
344,87
|
339,27
|
351,51
|
343,20
|
| 22/08/2025 |
10.071.921 |
6,09%
|
337,14
|
332,61
|
360,34
|
358,13
|
| 21/08/2025 |
6.041.566 |
-1,88%
|
339,37
|
334,85
|
343,36
|
337,58
|
| 20/08/2025 |
8.069.947 |
2,31%
|
338,04
|
325,50
|
345,33
|
344,37
|
| 19/08/2025 |
11.107.967 |
-7,40%
|
362,63
|
333,40
|
364,62
|
336,57
|
| 18/08/2025 |
5.692.994 |
-0,74%
|
360,70
|
358,043
|
367,535
|
363,60
|
| 15/08/2025 |
8.745.457 |
-1,78%
|
372,40
|
360,0322
|
372,81
|
366,32
|
| 14/08/2025 |
10.829.318 |
-4,31%
|
380,11
|
365,00
|
381,00
|
372,94
|
| 13/08/2025 |
7.274.689 |
-1,07%
|
397,75
|
383,57
|
399,20
|
389,90
|
| 12/08/2025 |
5.500.639 |
-1,34%
|
401,70
|
390,14
|
402,93
|
394,39
|
| 11/08/2025 |
6.371.352 |
1,34%
|
404,01
|
398,92
|
414,36
|
400,25
|
| 08/08/2025 |
7.211.449 |
-1,69%
|
399,46
|
389,03
|
409,64
|
395,13
|
| 07/08/2025 |
8.624.216 |
5,16%
|
389,56
|
387,1401
|
406,24
|
402,01
|
| 06/08/2025 |
4.698.083 |
1,77%
|
375,30
|
373,001
|
384,345
|
383,41
|
| 05/08/2025 |
5.868.592 |
-3,72%
|
384,76
|
373,45
|
388,21
|
375,46
|
| 04/08/2025 |
6.933.605 |
6,18%
|
373,19
|
366,2001
|
390,02
|
389,24
|
| 01/08/2025 |
12.368.918 |
-8,80%
|
393,24
|
365,70
|
394,06
|
366,63
|
| 31/07/2025 |
6.649.831 |
1,73%
|
400,50
|
397,15
|
410,79
|
401,86
|
| 30/07/2025 |
4.371.035 |
0,07%
|
395,887
|
392,60
|
404,39
|
395,04
|
| 29/07/2025 |
7.511.570 |
-2,29%
|
417,00
|
390,4108
|
417,01
|
394,66
|
| 28/07/2025 |
4.805.136 |
-0,42%
|
415,97
|
403,46
|
417,01
|
403,80
|
| 25/07/2025 |
5.595.818 |
-2,18%
|
414,49
|
402,27
|
419,9422
|
405,89
|
| 24/07/2025 |
5.199.037 |
0,47%
|
422,83
|
406,1001
|
424,00
|
414,92
|
| 23/07/2025 |
8.233.722 |
-3,16%
|
428,87
|
406,1001
|
433,94
|
412,67
|
| 22/07/2025 |
6.992.589 |
0,00%
|
430,10
|
413,7588
|
437,00
|
426,40
|
| 21/07/2025 |
6.596.897 |
0,71%
|
428,80
|
425,02
|
436,8999
|
426,28
|
| 18/07/2025 |
13.039.666 |
-6,28%
|
451,77
|
422,22
|
456,00
|
423,22
|
| 17/07/2025 |
5.915.800 |
-0,90%
|
448,23
|
445,56
|
457,22
|
451,34
|
| 16/07/2025 |
7.322.354 |
2,87%
|
445,09
|
441,0186
|
457,22
|
455,90
|
| 15/07/2025 |
9.927.097 |
-1,94%
|
447,00
|
440,65
|
456,93
|
442,31
|
| 14/07/2025 |
12.462.455 |
3,84%
|
446,17
|
440,65
|
456,44
|
451,02
|
| 11/07/2025 |
11.853.354 |
2,96%
|
412,37
|
411,2201
|
438,84
|
434,58
|
| 10/07/2025 |
8.477.864 |
1,56%
|
401,60
|
395,95
|
422,3999
|
421,74
|
| 09/07/2025 |
9.081.503 |
4,38%
|
399,60
|
393,21
|
416,34
|
415,41
|
| 08/07/2025 |
4.972.814 |
0,43%
|
403,47
|
393,21
|
405,64
|
396,94
|
| 07/07/2025 |
6.242.273 |
-1,93%
|
398,70
|
395,20
|
405,64
|
395,67
|
| 04/07/2025 |
6.895.717 |
0,86%
|
400,99
|
400,40
|
414,60
|
403,99
|
| 03/07/2025 |
6.883.328 |
0,68%
|
383,35
|
379,88
|
414,60
|
403,99
|
| 02/07/2025 |
10.292.660 |
7,76%
|
395,47
|
372,91
|
405,2986
|
402,28
|
| 01/07/2025 |
11.685.190 |
-7,73%
|
389,82
|
372,99
|
407,60
|
373,30
|
| 30/06/2025 |
9.544.717 |
5,13%
|
390,29
|
383,6788
|
407,60
|
404,23
|
| 27/06/2025 |
8.867.318 |
-0,64%
|
386,53
|
383,41
|
397,99
|
383,88
|
| 26/06/2025 |
5.468.797 |
-0,58%
|
384,66
|
379,31
|
392,67
|
386,44
|
| 25/06/2025 |
7.144.797 |
3,09%
|
373,76
|
371,00
|
389,49
|
388,67
|
| 24/06/2025 |
7.317.686 |
2,68%
|
362,33
|
358,80
|
384,3559
|
377,02
|
| 23/06/2025 |
7.404.299 |
-0,72%
|
363,87
|
358,80
|
370,28
|
367,18
|
| 20/06/2025 |
5.587.485 |
0,18%
|
373,72
|
365,16
|
376,86
|
369,70
|
| 18/06/2025 |
6.144.174 |
-1,54%
|
375,72
|
367,0001
|
378,48
|
369,03
|
| 17/06/2025 |
7.433.447 |
-1,85%
|
388,01
|
367,0001
|
388,15
|
375,18
|
| 16/06/2025 |
5.491.696 |
-0,16%
|
387,50
|
377,06
|
388,15
|
382,25
|
| 13/06/2025 |
5.877.185 |
0,85%
|
378,47
|
370,57
|
391,21
|
382,87
|
| 12/06/2025 |
5.359.443 |
-1,80%
|
390,83
|
373,9825
|
392,77
|
379,76
|
| 11/06/2025 |
4.370.693 |
-0,90%
|
393,25
|
380,50
|
394,00
|
387,11
|
| 10/06/2025 |
4.988.257 |
-0,24%
|
380,00
|
377,60
|
395,70
|
391,18
|
| 09/06/2025 |
7.564.827 |
4,68%
|
382,56
|
377,60
|
394,79
|
392,12
|
| 06/06/2025 |
6.308.372 |
1,54%
|
383,85
|
364,3029
|
385,3799
|
374,47
|
| 05/06/2025 |
8.015.535 |
-2,22%
|
385,00
|
364,3029
|
386,12
|
368,79
|
| 04/06/2025 |
5.761.070 |
-2,39%
|
379,39
|
371,37
|
391,0099
|
378,10
|
| 03/06/2025 |
8.042.705 |
3,96%
|
367,77
|
367,019
|
391,0099
|
387,43
|
| 02/06/2025 |
5.815.012 |
0,87%
|
369,00
|
367,019
|
378,43
|
372,27
|
| 30/05/2025 |
5.884.521 |
-0,35%
|
370,81
|
359,16
|
373,86
|
369,06
|
| 29/05/2025 |
7.178.242 |
1,74%
|
368,94
|
358,50
|
373,86
|
370,63
|
| 28/05/2025 |
7.015.630 |
-2,34%
|
380,83
|
358,50
|
381,22
|
364,25
|
| 27/05/2025 |
9.834.342 |
0,80%
|
380,3486
|
364,26
|
381,50
|
372,20
|
| 23/05/2025 |
14.066.093 |
-7,49%
|
413,60
|
367,31
|
426,32
|
369,51
|
| 22/05/2025 |
11.032.104 |
-0,67%
|
416,00
|
395,5285
|
426,32
|
399,46
|
| 21/05/2025 |
13.259.058 |
-3,34%
|
413,00
|
395,5285
|
423,34
|
402,69
|
| 20/05/2025 |
7.861.129 |
0,85%
|
393,12
|
392,73
|
417,83
|
416,92
|
| 19/05/2025 |
8.610.712 |
3,41%
|
391,00
|
390,59
|
414,59
|
413,42
|
| 16/05/2025 |
8.231.467 |
0,94%
|
411,72
|
389,01
|
415,28
|
399,80
|
| 15/05/2025 |
9.772.416 |
-4,54%
|
420,68
|
394,14
|
425,94
|
397,03
|
| 14/05/2025 |
7.555.055 |
-1,26%
|
412,65
|
403,75
|
425,94
|
416,75
|
