MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	505.774	3,57%	268,99	261,00	278,9299	273,38
20-03-2023	659.532	-1,38%	280,43	258,37	280,74	263,96
17-03-2023	1.083.368	11,03%	255,53	248,71	274,00	267,66
16-03-2023	451.997	5,95%	225,18	223,27	244,93	241,08
15-03-2023	378.340	-0,84%	227,00	216,53	234,98	227,55
14-03-2023	691.642	2,83%	239,08	222,32	244,116	229,47
13-03-2023	855.410	16,22%	202,02	196,89	229,58	223,16
10-03-2023	734.408	-8,92%	205,75	188,30	206,745	192,01
09-03-2023	465.919	-9,41%	230,35	210,11	231,43	210,82
08-03-2023	264.543	0,55%	230,40	227,00	234,94	232,72
07-03-2023	306.711	-2,53%	236,00	230,93	241,00	231,44
06-03-2023	261.129	-3,04%	249,35	237,05	251,99	239,41
03-03-2023	382.464	-2,24%	240,20	237,00	252,335	247,22
02-03-2023	276.958	-1,95%	248,99	241,67	253,8699	252,89
01-03-2023	169.851	-1,66%	263,88	253,34	268,295	257,91
28-02-2023	247.882	1,40%	259,79	256,04	269,75	262,27
27-02-2023	203.046	1,11%	263,59	255,965	269,71	258,65
24-02-2023	296.392	-3,74%	261,42	248,87	262,05	255,80
23-02-2023	171.537	-1,05%	270,95	261,59	275,59	265,75
22-02-2023	232.225	-0,50%	266,38	262,81	273,48	268,58
21-02-2023	323.477	-8,21%	286,24	267,88	290,625	269,92
20-02-2023	297.192	3,53%	283,29	274,1301	297,41	294,05
17-02-2023	297.192	3,53%	283,29	274,1301	297,41	294,05
16-02-2023	511.503	-4,82%	296,00	282,84	315,00	284,03
15-02-2023	370.591	9,69%	275,58	272,0901	299,73	297,40
14-02-2023	339.764	8,78%	251,02	245,00	276,78	271,14
13-02-2023	171.189	2,42%	239,03	236,5415	250,65	249,25
10-02-2023	228.763	-2,28%	246,00	240,20	252,59	243,37
09-02-2023	363.519	-9,76%	276,01	245,58	277,36	249,04
08-02-2023	163.687	-2,79%	282,43	271,66	290,0378	275,96
07-02-2023	293.603	0,65%	279,75	270,7825	286,60	283,87
06-02-2023	232.348	-0,95%	274,31	271,3666	286,21	282,05
03-02-2023	326.949	-3,10%	280,00	278,3829	303,40	283,07
02-02-2023	545.190	4,88%	275,00	275,00	302,8999	281,00
01-02-2023	346.105	6,43%	251,00	244,25	273,60	267,92
31-01-2023	195.376	2,46%	249,00	248,00	257,76	251,73
30-01-2023	286.821	-4,90%	252,35	239,42	258,71	245,69
27-01-2023	341.436	5,32%	240,00	240,00	262,10	258,36
26-01-2023	213.809	-0,21%	253,03	236,99	254,99	245,32
25-01-2023	197.332	-0,67%	240,40	232,15	247,523	245,84
24-01-2023	166.008	-1,09%	247,00	241,85	251,00	247,50
23-01-2023	375.294	4,24%	240,95	235,765	250,50	250,215
20-01-2023	366.947	8,29%	224,19	219,21	241,87	239,81
19-01-2023	236.369	0,12%	216,77	214,50	227,765	221,45
18-01-2023	574.307	-6,24%	237,00	209,62	242,03	221,19
17-01-2023	545.175	8,73%	232,00	222,75	239,50	235,92
16-01-2023	424.329	4,63%	206,00	202,88	222,17	219,90
13-01-2023	424.329	4,63%	206,00	202,88	222,17	219,90
12-01-2023	553.792	7,91%	203,61	189,31	213,74	210,17
11-01-2023	388.258	2,51%	189,00	184,5342	196,45	194,76
10-01-2023	353.860	8,57%	174,35	169,995	190,96	190,00
09-01-2023	337.193	9,07%	170,00	165,40	181,71	175,01
06-01-2023	265.420	2,20%	152,19	147,10	161,89	160,00
05-01-2023	237.473	-5,15%	160,54	150,00	160,54	156,56
04-01-2023	616.707	13,82%	146,80	145,90	165,695	165,06
03-01-2023	386.705	2,44%	145,58	139,38	146,52	145,02
02-01-2023	435.924	4,11%	133,82	132,62	142,09	142,25
30-12-2022	435.924	4,11%	133,82	132,62	142,09	142,25
29-12-2022	439.273	-1,06%	138,90	133,85	143,00	136,63
28-12-2022	390.008	-5,37%	147,00	137,905	151,09	139,81
27-12-2022	398.136	-9,18%	160,00	145,68	160,00	147,74
23-12-2022	112.606	-2,10%	165,54	160,54	167,59	162,735
22-12-2022	268.851	-1,53%	168,30	160,92	168,30	166,23
21-12-2022	119.429	-0,02%	169,01	166,92	172,065	168,82
20-12-2022	211.631	-0,80%	170,37	167,995	175,325	168,85
19-12-2022	216.056	-2,04%	172,31	168,58	178,84	170,21
16-12-2022	447.726	-7,05%	183,76	172,33	185,64	174,75
15-12-2022	260.933	-7,27%	197,50	186,00	199,01	188,00
14-12-2022	312.464	0,46%	203,00	201,91	213,7799	202,73
13-12-2022	247.503	2,88%	206,45	195,52	211,74	201,81
12-12-2022	264.377	-3,49%	199,00	194,7901	200,485	196,16
09-12-2022	223.084	-0,18%	201,01	196,421	203,48	202,20
08-12-2022	176.073	4,69%	194,50	190,23	203,2705	202,57
07-12-2022	169.807	-1,04%	192,61	190,28	198,97	193,49
06-12-2022	906.394	0,42%	194,60	187,5931	197,84	195,52
05-12-2022	1.705.035	-5,45%	195,68	187,25	210,73	195,67
02-12-2022	1.391.375	5,05%	195,68	195,342	211,49	206,94
01-12-2022	883.843	0,45%	197,19	196,00	206,531	198,98
30-11-2022	1.517.456	6,33%	178,72	181,026	198,32	196,70
29-11-2022	1.244.969	4,19%	178,72	175,6389	182,51	182,00
28-11-2022	1.489.645	-3,59%	178,72	169,16	181,275	176,43
25-11-2022	563.307	3,31%	160,00	172,02	183,00	182,22
24-11-2022	1.055.343	5,33%	160,00	166,22	176,71	176,39
23-11-2022	1.055.343	5,33%	160,00	166,22	176,71	176,39
22-11-2022	1.262.245	6,76%	160,00	155,56	168,00	167,85
21-11-2022	1.887.633	-7,58%	165,00	152,3404	170,6542	157,22
18-11-2022	1.625.253	-2,16%	165,65	162,29	177,1475	170,12
17-11-2022	1.025.788	-1,09%	165,65	162,1301	175,4997	169,10
16-11-2022	1.457.784	-2,64%	163,53	160,00	170,475	167,01
15-11-2022	1.542.294	3,60%	171,31	165,15	177,46	171,8701
14-11-2022	453.229	-0,54%	171,31	164,3923	179,10	173,00
11-11-2022	919.671	0,01%	195,00	155,30	178,1009	175,02
10-11-2022	1.034.405	2,34%	195,00	172,94	198,025	174,34
09-11-2022	1.603.873	-18,89%	195,00	168,80	209,06	170,73
08-11-2022	1.750.943	-21,99%	248,00	193,51	266,64	208,01
07-11-2022	226.422	-3,71%	271,41	260,01	273,80	266,81
04-11-2022	338.655	11,57%	261,12	250,6333	277,28	277,19
03-11-2022	147.723	0,09%	258,89	241,4408	261,40	248,44
02-11-2022	386.300	-5,30%	258,89	245,51	278,355	248,97
01-11-2022	193.003	-3,85%	275,95	257,19	278,4477	257,20