MicroStrategy Incorporated (MSTR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
17.732.353 |
-6,37%
|
365,44
|
323,48
|
367,50
|
326,46
|
| 18/12/2024 |
0 |
-9,57%
|
412,73
|
338,01
|
390,32
|
349,64
|
| 17/12/2024 |
14.873.523 |
-5,15%
|
412,73
|
386,01
|
417,45
|
386,42
|
| 16/12/2024 |
21.272.469 |
0,14%
|
424,35
|
406,455
|
437,6099
|
408,50
|
| 13/12/2024 |
12.687.814 |
4,28%
|
400,38
|
388,89
|
409,99
|
408,67
|
| 12/12/2024 |
14.739.250 |
-4,69%
|
413,30
|
386,11
|
415,8043
|
392,19
|
| 11/12/2024 |
19.293.368 |
8,93%
|
385,81
|
385,36
|
412,652
|
411,40
|
| 10/12/2024 |
13.814.908 |
3,41%
|
373,64
|
356,05
|
379,80
|
377,32
|
| 09/12/2024 |
13.533.499 |
-7,51%
|
394,30
|
363,44
|
399,80
|
365,34
|
| 06/12/2024 |
17.852.221 |
2,23%
|
395,50
|
384,02
|
405,00
|
395,01
|
| 05/12/2024 |
30.862.147 |
-4,83%
|
441,00
|
379,35
|
444,9447
|
386,40
|
| 04/12/2024 |
20.447.074 |
9,20%
|
380,02
|
365,60
|
409,955
|
406,00
|
| 03/12/2024 |
15.995.162 |
-1,81%
|
367,70
|
362,67
|
393,1227
|
373,43
|
| 02/12/2024 |
16.230.966 |
-1,63%
|
391,95
|
374,36
|
398,53
|
380,30
|
| 29/11/2024 |
15.379.143 |
1,51%
|
406,21
|
372,50
|
417,6193
|
387,47
|
| 27/11/2024 |
22.932.720 |
10,06%
|
382,04
|
338,6701
|
402,9999
|
388,84
|
| 26/11/2024 |
32.705.653 |
-12,27%
|
439,00
|
338,6701
|
440,75
|
353,69
|
| 25/11/2024 |
27.348.384 |
-4,00%
|
439,00
|
383,80
|
440,75
|
403,45
|
| 22/11/2024 |
35.499.144 |
6,21%
|
535,60
|
371,8401
|
542,99
|
421,88
|
| 21/11/2024 |
65.550.008 |
-14,74%
|
463,00
|
372,00
|
547,7803
|
397,28
|
| 20/11/2024 |
47.263.658 |
9,86%
|
389,44
|
381,0877
|
511,48
|
473,83
|
| 19/11/2024 |
34.322.357 |
11,91%
|
346,03
|
339,375
|
449,00
|
430,54
|
| 18/11/2024 |
22.310.750 |
12,73%
|
342,26
|
339,375
|
388,4899
|
384,79
|
| 15/11/2024 |
16.810.434 |
4,07%
|
342,05
|
318,62
|
349,94
|
340,65
|
| 14/11/2024 |
18.406.647 |
0,02%
|
366,31
|
318,62
|
383,40
|
327,67
|
| 13/11/2024 |
29.313.047 |
-8,52%
|
334,00
|
321,70
|
383,40
|
328,38
|
| 12/11/2024 |
26.084.928 |
5,11%
|
296,77
|
289,41
|
360,89
|
356,59
|
| 11/11/2024 |
31.097.099 |
25,82%
|
298,67
|
289,41
|
351,73
|
340,00
|
| 08/11/2024 |
12.284.573 |
-0,15%
|
256,80
|
252,70
|
280,78
|
270,42
|
| 07/11/2024 |
16.217.673 |
4,73%
|
254,10
|
242,69
|
280,78
|
270,81
|
| 06/11/2024 |
17.649.962 |
13,17%
|
233,50
|
225,43
|
261,17
|
257,81
|
| 05/11/2024 |
11.606.051 |
%
|
233,50
|
225,43
|
243,4563
|
227,80
|
| 04/11/2024 |
9.260.328 |
%
|
226,40
|
219,06
|
244,50
|
222,99
|
| 01/11/2024 |
16.118.161 |
%
|
245,88
|
225,93
|
255,75
|
229,35
|
| 31/10/2024 |
14.766.749 |
%
|
251,45
|
237,00
|
252,88
|
243,85
|
| 30/10/2024 |
11.753.416 |
%
|
246,21
|
239,00
|
255,80
|
241,11
|
| 29/10/2024 |
17.756.894 |
%
|
264,00
|
251,24
|
267,86
|
257,15
|
| 28/10/2024 |
15.782.688 |
%
|
244,75
|
242,77
|
259,50
|
255,50
|
| 25/10/2024 |
16.779.289 |
%
|
236,25
|
227,75
|
245,5657
|
233,2588
|
| 24/10/2024 |
15.935.099 |
%
|
219,98
|
218,2651
|
236,20
|
236,10
|
| 23/10/2024 |
11.462.361 |
%
|
215,00
|
204,91
|
222,85
|
213,81
|
| 22/10/2024 |
9.587.927 |
%
|
216,49
|
212,084
|
221,40
|
220,00
|
| 21/10/2024 |
12.329.173 |
%
|
192,59
|
208,50
|
223,15
|
219,45
|
| 18/10/2024 |
15.603.582 |
%
|
192,59
|
197,10
|
218,6494
|
216,00
|
| 17/10/2024 |
8.197.815 |
%
|
192,59
|
185,8174
|
198,8799
|
193,40
|
| 16/10/2024 |
8.210.367 |
%
|
200,00
|
191,96
|
208,97
|
194,09
|
| 15/10/2024 |
14.646.365 |
%
|
206,75
|
189,73
|
211,1599
|
194,31
|
| 14/10/2024 |
21.745.813 |
%
|
224,50
|
201,43
|
227,15
|
201,52
|
| 11/10/2024 |
20.944.378 |
%
|
188,50
|
187,41
|
212,77
|
212,50
|
| 10/10/2024 |
10.975.569 |
%
|
191,76
|
178,00
|
192,17
|
183,51
|
| 09/10/2024 |
8.900.941 |
%
|
189,86
|
185,25
|
198,3899
|
188,91
|
| 08/10/2024 |
13.971.218 |
%
|
186,09
|
184,50
|
198,48
|
192,02
|
| 07/10/2024 |
13.509.435 |
%
|
166,72
|
178,95
|
191,98
|
186,00
|
| 04/10/2024 |
8.519.504 |
%
|
166,72
|
163,9651
|
176,55
|
176,52
|
| 03/10/2024 |
5.821.068 |
%
|
163,00
|
157,83
|
165,86
|
163,14
|
| 02/10/2024 |
8.857.867 |
%
|
160,90
|
159,16
|
173,88
|
164,48
|
| 01/10/2024 |
9.781.818 |
%
|
168,61
|
157,02
|
169,4299
|
162,31
|
| 30/09/2024 |
9.174.265 |
%
|
168,48
|
167,314
|
175,68
|
169,00
|
| 27/09/2024 |
11.727.165 |
%
|
170,00
|
168,00
|
179,60
|
175,66
|
| 26/09/2024 |
11.404.857 |
%
|
157,63
|
156,40
|
167,50
|
165,9983
|
| 25/09/2024 |
5.041.978 |
%
|
152,30
|
151,50
|
157,88
|
151,94
|
| 24/09/2024 |
6.332.123 |
%
|
149,98
|
146,7074
|
154,30
|
153,91
|
| 23/09/2024 |
5.988.380 |
%
|
147,57
|
145,0149
|
151,59
|
149,62
|
| 20/09/2024 |
6.203.015 |
%
|
144,01
|
141,64
|
148,03
|
144,72
|
| 19/09/2024 |
14.215.464 |
%
|
140,28
|
139,8453
|
148,96
|
144,66
|
| 18/09/2024 |
11.805.808 |
%
|
130,44
|
128,51
|
139,49
|
132,35
|
| 17/09/2024 |
14.467.118 |
%
|
138,38
|
128,8209
|
140,15
|
131,27
|
| 16/09/2024 |
5.638.205 |
%
|
137,02
|
132,67
|
140,19
|
134,53
|
| 13/09/2024 |
7.913.305 |
%
|
131,13
|
129,84
|
143,00
|
141,01
|
| 12/09/2024 |
3.987.104 |
%
|
129,20
|
127,2723
|
134,10
|
130,77
|
| 11/09/2024 |
5.938.131 |
%
|
124,75
|
121,30
|
130,93
|
129,28
|
| 10/09/2024 |
5.242.479 |
%
|
119,12
|
121,55
|
133,94
|
129,64
|
| 09/09/2024 |
6.653.261 |
%
|
119,12
|
117,5003
|
125,2289
|
124,21
|
| 06/09/2024 |
5.780.855 |
%
|
121,69
|
112,97
|
124,69
|
114,44
|
| 05/09/2024 |
3.901.678 |
%
|
132,29
|
119,44
|
126,83
|
119,57
|
| 04/09/2024 |
5.454.030 |
%
|
132,29
|
112,45
|
125,9799
|
124,85
|
| 03/09/2024 |
5.203.157 |
%
|
132,29
|
122,19
|
132,50
|
122,32
|
| 30/08/2024 |
4.667.905 |
%
|
134,00
|
125,40
|
135,2499
|
132,42
|
| 29/08/2024 |
5.467.495 |
%
|
136,88
|
131,02
|
139,43
|
132,56
|
| 28/08/2024 |
5.791.582 |
%
|
138,11
|
130,73
|
138,40
|
132,09
|
| 27/08/2024 |
7.027.732 |
%
|
144,09
|
138,20
|
145,238
|
140,01
|
| 26/08/2024 |
6.904.551 |
%
|
148,04
|
146,60
|
152,33
|
146,95
|
| 23/08/2024 |
12.172.499 |
%
|
137,40
|
135,5301
|
151,81
|
149,85
|
| 22/08/2024 |
5.306.150 |
%
|
141,20
|
133,70
|
141,7299
|
133,81
|
| 21/08/2024 |
7.822.221 |
%
|
139,98
|
132,87
|
142,58
|
141,37
|
| 20/08/2024 |
7.513.385 |
%
|
139,98
|
130,63
|
141,36
|
133,60
|
| 19/08/2024 |
4.411.547 |
%
|
133,65
|
131,1865
|
136,40
|
135,35
|
| 16/08/2024 |
7.073.584 |
%
|
132,70
|
127,4109
|
137,77
|
133,04
|
| 15/08/2024 |
6.245.836 |
%
|
132,70
|
130,73
|
139,00
|
131,50
|
| 14/08/2024 |
5.026.776 |
%
|
135,91
|
129,33
|
137,40
|
130,2001
|
| 13/08/2024 |
5.396.386 |
%
|
132,28
|
121,70
|
139,99
|
135,60
|
| 12/08/2024 |
4.626.180 |
%
|
133,49
|
129,22
|
139,2129
|
131,49
|
| 09/08/2024 |
4.815.262 |
%
|
135,90
|
129,5719
|
136,685
|
135,37
|
| 08/08/2024 |
6.643.511 |
%
|
130,23
|
128,06
|
137,21
|
135,99
|
| 07/08/2024 |
750.326 |
%
|
1.044,97
|
1.240,13
|
1.420,03
|
1.246,83
|
| 06/08/2024 |
838.699 |
%
|
1.044,97
|
1.262,18
|
1.394,28
|
1.365,58
|
| 05/08/2024 |
1.431.414 |
%
|
1.044,97
|
1.027,01
|
1.354,2699
|
1.317,90
|
| 02/08/2024 |
933.053 |
%
|
1.615,00
|
1.417,12
|
1.590,8536
|
1.445,00
|
| 01/08/2024 |
751.660 |
%
|
1.615,00
|
1.482,02
|
1.634,36
|
1.464,15
|
| 31/07/2024 |
523.652 |
%
|
1.647,00
|
1.609,54
|
1.685,00
|
1.614,44
|
