MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	211.206	-4,46%	269,19	260,45	283,06	267,51
28-10-2022	222.437	3,51%	269,19	264,61	280,905	280,06
27-10-2022	152.905	-0,79%	240,00	265,0001	279,00	270,56
26-10-2022	373.332	3,99%	240,00	266,88	290,00	272,72
25-10-2022	363.540	13,09%	240,00	240,695	269,7956	268,69
24-10-2022	206.752	2,14%	233,00	226,67	244,9399	237,60
21-10-2022	202.712	5,77%	218,55	216,72	234,36	232,70
20-10-2022	149.916	-0,86%	228,23	219,22	234,89	221,09
19-10-2022	154.790	-5,01%	220,00	224,00	234,49	226,08
18-10-2022	342.337	3,51%	220,00	219,80	234,66	233,93
17-10-2022	188.495	5,65%	220,00	219,00	226,27	221,13
14-10-2022	218.062	-5,75%	223,34	207,43	228,49	209,80
13-10-2022	320.100	1,16%	222,00	198,125	222,9678	220,54
12-10-2022	142.629	0,93%	222,00	205,51	218,87	218,38
11-10-2022	191.591	-1,94%	222,00	212,03	227,67	216,37
10-10-2022	204.557	0,16%	224,88	215,11	231,855	220,65
07-10-2022	224.240	-8,84%	232,10	217,80	236,00	220,30
06-10-2022	147.508	-0,27%	240,11	236,95	249,98	241,53
05-10-2022	319.886	-2,63%	241,00	232,44	245,75	242,19
04-10-2022	396.997	10,79%	234,17	234,17	249,05	248,74
03-10-2022	271.490	5,78%	212,26	212,14	228,42	224,52
30-09-2022	210.711	-0,86%	208,51	207,11	226,04	210,00
29-09-2022	235.059	-3,50%	214,25	205,55	215,98	212,76
28-09-2022	250.213	6,05%	188,70	207,50	221,86	220,47
27-09-2022	403.809	2,94%	188,70	201,00	219,22	206,07
26-09-2022	345.837	4,56%	188,70	192,15	205,50	200,18
23-09-2022	351.128	-0,45%	188,70	183,49	191,80	191,45
22-09-2022	444.943	-1,84%	196,89	186,23	197,94	192,32
21-09-2022	392.052	-0,35%	198,31	194,41	208,3151	195,92
20-09-2022	416.552	-4,66%	200,00	193,42	201,50	196,60
19-09-2022	480.094	-0,07%	199,85	196,32	207,09	206,20
16-09-2022	685.155	-4,89%	211,52	203,30	215,05	206,34
15-09-2022	450.605	-4,01%	224,39	216,05	236,56	216,94
14-09-2022	294.300	-2,28%	230,10	221,51	231,23	225,99
13-09-2022	445.714	-12,07%	241,85	229,53	246,195	231,25
12-09-2022	522.848	0,39%	249,41	250,1598	267,9099	262,98
09-09-2022	529.962	8,81%	249,41	245,62	262,1654	259,40
08-09-2022	325.532	7,50%	214,47	211,73	234,70	235,01
07-09-2022	309.975	7,71%	203,99	203,78	221,88	220,00
06-09-2022	385.191	-1,30%	226,10	203,011	220,00	204,25
05-09-2022	223.294	-1,30%	226,10	215,8205	227,75	218,06
02-09-2022	223.294	-1,30%	226,10	215,8205	227,75	218,06
01-09-2022	352.111	-4,60%	220,02	213,29	228,55	220,92
31-08-2022	573.510	-3,61%	248,27	222,725	251,33	231,56
30-08-2022	287.079	-1,93%	250,04	234,49	252,57	240,23
29-08-2022	319.839	-0,51%	241,37	241,11	254,198	247,92
26-08-2022	355.593	-9,09%	275,00	248,0701	274,0594	248,01
25-08-2022	168.962	-0,58%	277,86	267,185	280,4599	272,81
24-08-2022	139.792	3,09%	265,70	264,256	276,71	274,00
23-08-2022	354.009	-0,85%	271,90	258,8329	283,27	265,80
22-08-2022	266.726	-5,44%	273,01	266,08	279,685	267,62
19-08-2022	434.920	-12,28%	321,03	281,76	303,95	284,55
18-08-2022	138.633	-0,25%	321,03	318,43	328,00	324,38
17-08-2022	194.229	-5,09%	335,00	320,14	337,86	325,20
16-08-2022	197.951	-1,92%	344,20	330,26	350,2699	342,385
15-08-2022	177.125	-1,07%	346,46	345,0001	358,3218	349,08
12-08-2022	249.441	4,70%	336,99	331,00	353,30	352,84
11-08-2022	359.914	0,35%	347,00	330,06	361,97	336,99
10-08-2022	317.779	5,14%	347,00	327,51	347,00	335,80
09-08-2022	195.381	-3,34%	320,00	314,25	326,60	319,00
08-08-2022	376.570	3,40%	335,65	327,445	351,94	330,01
05-08-2022	396.200	3,18%	308,74	306,00	330,97	319,15
04-08-2022	526.834	-1,39%	319,89	304,53	332,23	309,31
03-08-2022	750.540	12,73%	283,76	283,4115	324,55	313,68
02-08-2022	366.219	-1,69%	280,89	275,74	295,16	271,08
01-08-2022	308.317	-3,61%	276,33	271,46	287,50	275,74
29-07-2022	373.815	3,75%	270,00	267,57	287,97	286,06
28-07-2022	373.124	5,08%	260,00	255,56	276,67	275,72
27-07-2022	476.871	10,42%	247,28	241,25	268,00	262,41
26-07-2022	391.801	-10,67%	248,95	235,89	255,90	237,50
25-07-2022	292.072	-5,32%	270,00	262,01	275,60	266,92
22-07-2022	398.834	-2,45%	279,04	273,92	297,9654	282,61
21-07-2022	503.162	0,41%	279,04	271,53	290,48	289,96
20-07-2022	722.814	8,53%	278,50	275,49	299,50	289,95
19-07-2022	726.079	17,97%	236,66	230,33	268,795	266,18
18-07-2022	642.888	5,57%	230,12	224,25	246,565	225,90
15-07-2022	284.559	4,59%	208,50	202,465	214,06	213,98
14-07-2022	439.847	3,03%	193,29	186,88	205,4794	201,47
13-07-2022	341.608	1,57%	188,94	182,445	203,27	195,55
12-07-2022	363.548	-4,17%	196,52	188,15	203,35	192,52
11-07-2022	409.483	-8,64%	210,35	198,00	213,19	202,16
08-07-2022	720.557	0,79%	213,12	207,30	236,2805	221,25
07-07-2022	751.235	16,58%	190,70	189,8203	220,52	219,51
06-07-2022	396.715	0,62%	185,76	183,17	193,75	188,84
05-07-2022	499.867	1,50%	165,84	160,02	188,385	186,28
04-07-2022	465.190	1,50%	166,90	161,39	172,00	166,77
01-07-2022	465.190	1,50%	166,90	161,39	172,00	166,77
30-06-2022	450.303	-6,54%	172,80	162,73	175,42	167,94
29-06-2022	436.447	-3,46%	180,30	172,51	184,21	179,69
28-06-2022	391.081	-5,39%	197,64	184,87	203,57	186,12
27-06-2022	406.090	-4,24%	202,51	184,99	206,125	196,73
24-06-2022	570.606	11,51%	195,00	194,00	207,99	209,99
23-06-2022	402.007	10,18%	177,00	168,93	189,015	188,31
22-06-2022	439.091	-4,50%	177,25	168,28	187,00	170,91
21-06-2022	624.935	6,18%	170,94	169,98	194,8223	177,95
20-06-2022	596.463	3,68%	158,03	157,57	168,56	167,28
17-06-2022	596.463	3,68%	158,03	157,57	168,56	167,28
16-06-2022	666.263	-5,61%	160,87	154,50	167,0346	161,735
15-06-2022	1.118.479	9,22%	149,01	156,49	176,88	171,34
14-06-2022	1.053.865	2,01%	149,01	145,795	168,68	155,21