MicroStrategy Incorporated (MSTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
355.470 |
0,00%
|
1.611,00
|
1.530,00
|
1.670,01
|
1.590,00
|
| 17/07/2024 |
355.470 |
-4,46%
|
1.611,00
|
1.530,00
|
1.670,01
|
1.590,00
|
| 16/07/2024 |
330.286 |
3,29%
|
1.615,00
|
1.579,10
|
1.675,00
|
1.664,30
|
| 15/07/2024 |
539.890 |
15,36%
|
1.518,10
|
1.494,51
|
1.637,00
|
1.611,28
|
| 12/07/2024 |
264.722 |
2,81%
|
1.339,20
|
1.324,50
|
1.433,50
|
1.396,76
|
| 11/07/2024 |
282.761 |
4,05%
|
1.396,00
|
1.331,60
|
1.431,08
|
1.358,56
|
| 10/07/2024 |
129.169 |
0,30%
|
1.319,70
|
1.298,00
|
1.340,50
|
1.305,72
|
| 09/07/2024 |
165.278 |
0,87%
|
1.313,88
|
1.278,57
|
1.318,00
|
1.301,77
|
| 08/07/2024 |
213.824 |
0,69%
|
1.314,53
|
1.260,00
|
1.325,00
|
1.290,58
|
| 05/07/2024 |
315.955 |
-1,56%
|
1.215,50
|
1.205,00
|
1.295,99
|
1.281,72
|
| 04/07/2024 |
148.814 |
0,00%
|
1.298,00
|
1.274,99
|
1.328,00
|
1.302,09
|
| 03/07/2024 |
148.814 |
-1,37%
|
1.298,00
|
1.274,99
|
1.328,00
|
1.302,09
|
| 02/07/2024 |
221.517 |
-3,35%
|
1.365,51
|
1.307,72
|
1.380,43
|
1.320,19
|
| 01/07/2024 |
331.369 |
-0,84%
|
1.410,00
|
1.363,94
|
1.435,00
|
1.365,97
|
| 28/06/2024 |
1.546.752 |
-9,70%
|
1.516,42
|
1.367,02
|
1.519,00
|
1.377,48
|
| 27/06/2024 |
268.356 |
4,64%
|
1.485,00
|
1.464,22
|
1.538,90
|
1.525,40
|
| 26/06/2024 |
182.758 |
-2,54%
|
1.472,29
|
1.446,68
|
1.503,00
|
1.457,73
|
| 25/06/2024 |
409.769 |
9,01%
|
1.413,77
|
1.396,12
|
1.498,89
|
1.495,74
|
| 24/06/2024 |
431.152 |
-7,52%
|
1.398,00
|
1.327,81
|
1.447,78
|
1.372,15
|
| 21/06/2024 |
392.650 |
1,25%
|
1.420,00
|
1.410,00
|
1.491,00
|
1.483,76
|
| 20/06/2024 |
272.413 |
-0,27%
|
1.482,11
|
1.423,49
|
1.505,13
|
1.465,40
|
| 19/06/2024 |
258.996 |
0,00%
|
1.457,93
|
1.446,00
|
1.510,62
|
1.469,43
|
| 18/06/2024 |
258.996 |
-1,75%
|
1.457,93
|
1.446,00
|
1.510,62
|
1.469,43
|
| 17/06/2024 |
849.726 |
0,78%
|
1.499,80
|
1.421,1687
|
1.569,01
|
1.507,26
|
| 14/06/2024 |
988.330 |
0,81%
|
1.620,00
|
1.461,51
|
1.537,62
|
1.495,85
|
| 13/06/2024 |
1.307.549 |
-7,40%
|
1.620,00
|
1.441,01
|
1.573,76
|
1.485,00
|
| 12/06/2024 |
932.356 |
3,10%
|
1.620,00
|
1.591,765
|
1.692,71
|
1.603,67
|
| 11/06/2024 |
806.629 |
-2,90%
|
1.542,00
|
1.486,60
|
1.564,15
|
1.553,51
|
| 10/06/2024 |
518.036 |
0,23%
|
1.575,01
|
1.560,2903
|
1.647,76
|
1.599,92
|
| 07/06/2024 |
853.720 |
-3,65%
|
1.671,02
|
1.585,00
|
1.717,70
|
1.596,20
|
| 06/06/2024 |
763.927 |
-2,25%
|
1.698,59
|
1.648,261
|
1.734,6977
|
1.656,63
|
| 05/06/2024 |
742.248 |
3,41%
|
1.675,00
|
1.636,2401
|
1.717,84
|
1.694,69
|
| 04/06/2024 |
926.902 |
0,70%
|
1.617,42
|
1.615,00
|
1.697,00
|
1.638,77
|
| 03/06/2024 |
785.723 |
6,75%
|
1.600,00
|
1.560,4166
|
1.655,00
|
1.627,41
|
| 31/05/2024 |
1.308.778 |
-0,61%
|
1.597,00
|
1.442,00
|
1.614,82
|
1.531,66
|
| 30/05/2024 |
1.017.179 |
-4,80%
|
1.653,00
|
1.531,955
|
1.714,99
|
1.541,00
|
| 29/05/2024 |
507.408 |
-3,48%
|
1.650,00
|
1.611,18
|
1.659,07
|
1.617,11
|
| 28/05/2024 |
773.071 |
-0,58%
|
1.650,00
|
1.610,0201
|
1.691,28
|
1.675,00
|
| 27/05/2024 |
301.097 |
0,00%
|
1.540,00
|
1.530,00
|
1.684,99
|
1.684,84
|
| 24/05/2024 |
301.097 |
2,30%
|
1.540,00
|
1.530,00
|
1.684,99
|
1.684,84
|
| 23/05/2024 |
764.832 |
-6,80%
|
1.669,21
|
1.530,3257
|
1.669,21
|
1.535,00
|
| 22/05/2024 |
720.958 |
-0,45%
|
1.663,00
|
1.620,15
|
1.718,00
|
1.648,00
|
| 21/05/2024 |
893.155 |
-4,07%
|
1.730,00
|
1.645,00
|
1.740,00
|
1.656,99
|
| 20/05/2024 |
1.122.211 |
9,37%
|
1.597,00
|
1.551,42
|
1.728,96
|
1.733,00
|
| 17/05/2024 |
1.161.077 |
9,38%
|
1.500,98
|
1.469,00
|
1.584,9999
|
1.575,01
|
| 16/05/2024 |
925.021 |
-3,97%
|
1.494,10
|
1.435,45
|
1.518,90
|
1.443,82
|
| 15/05/2024 |
1.406.030 |
15,86%
|
1.378,00
|
1.351,09
|
1.520,34
|
1.503,47
|
| 14/05/2024 |
617.356 |
4,15%
|
1.217,94
|
1.204,00
|
1.298,545
|
1.297,63
|
| 13/05/2024 |
613.816 |
5,64%
|
1.217,94
|
1.205,00
|
1.264,1512
|
1.247,00
|
| 10/05/2024 |
904.171 |
-6,47%
|
1.289,99
|
1.179,785
|
1.300,52
|
1.181,95
|
| 09/05/2024 |
745.427 |
2,59%
|
1.230,00
|
1.201,55
|
1.303,00
|
1.264,99
|
| 08/05/2024 |
594.080 |
-1,94%
|
1.198,39
|
1.190,00
|
1.258,9135
|
1.233,12
|
| 07/05/2024 |
698.585 |
-0,90%
|
1.280,00
|
1.251,30
|
1.318,9999
|
1.257,45
|
| 06/05/2024 |
962.688 |
3,75%
|
1.280,00
|
1.260,10
|
1.338,7999
|
1.268,81
|
| 03/05/2024 |
1.019.780 |
8,02%
|
1.201,01
|
1.172,82
|
1.242,00
|
1.220,00
|
| 02/05/2024 |
1.091.854 |
9,84%
|
1.055,00
|
1.041,7619
|
1.142,3019
|
1.129,42
|
| 01/05/2024 |
1.287.465 |
-3,57%
|
1.015,53
|
1.010,00
|
1.109,325
|
1.027,00
|
| 30/04/2024 |
1.695.568 |
-16,84%
|
1.199,01
|
1.063,57
|
1.215,42
|
1.075,20
|
| 29/04/2024 |
637.349 |
-2,84%
|
1.225,00
|
1.228,42
|
1.308,4158
|
1.246,00
|
| 26/04/2024 |
602.236 |
3,38%
|
1.225,00
|
1.204,01
|
1.285,97
|
1.282,38
|
| 25/04/2024 |
501.912 |
-2,00%
|
1.226,00
|
1.201,1398
|
1.267,71
|
1.240,41
|
| 24/04/2024 |
597.965 |
-5,45%
|
1.327,01
|
1.260,00
|
1.345,00
|
1.265,67
|
| 23/04/2024 |
704.685 |
1,11%
|
1.209,00
|
1.299,38
|
1.394,4505
|
1.338,64
|
| 22/04/2024 |
1.288.263 |
12,77%
|
1.209,00
|
1.208,00
|
1.347,902
|
1.324,01
|
| 19/04/2024 |
1.022.728 |
-3,57%
|
1.237,00
|
1.166,241
|
1.258,6499
|
1.165,02
|
| 18/04/2024 |
1.228.039 |
2,05%
|
1.258,00
|
1.168,43
|
1.287,88
|
1.212,40
|
| 17/04/2024 |
1.351.670 |
-5,33%
|
1.258,00
|
1.131,99
|
1.264,22
|
1.187,21
|
| 16/04/2024 |
1.124.606 |
-6,02%
|
1.306,02
|
1.215,1501
|
1.328,50
|
1.255,47
|
| 15/04/2024 |
1.089.101 |
-9,54%
|
1.543,00
|
1.321,05
|
1.489,97
|
1.338,50
|
| 12/04/2024 |
875.812 |
-4,94%
|
1.543,00
|
1.435,56
|
1.537,36
|
1.475,20
|
| 11/04/2024 |
960.645 |
-0,83%
|
1.543,00
|
1.510,09
|
1.578,37
|
1.552,98
|
| 10/04/2024 |
1.255.727 |
8,40%
|
1.392,59
|
1.375,01
|
1.564,15
|
1.562,00
|
| 09/04/2024 |
1.076.188 |
-4,76%
|
1.602,10
|
1.375,00
|
1.476,27
|
1.441,02
|
| 08/04/2024 |
1.339.985 |
5,14%
|
1.602,10
|
1.439,00
|
1.623,78
|
1.513,00
|
| 05/04/2024 |
1.502.374 |
-10,05%
|
1.570,00
|
1.432,00
|
1.674,25
|
1.453,00
|
| 04/04/2024 |
1.325.347 |
0,87%
|
1.687,00
|
1.610,1001
|
1.739,72
|
1.620,00
|
| 03/04/2024 |
1.185.991 |
1,97%
|
1.580,01
|
1.568,3201
|
1.699,49
|
1.610,00
|
| 02/04/2024 |
1.241.501 |
-3,29%
|
1.492,00
|
1.462,9429
|
1.592,29
|
1.582,87
|
| 01/04/2024 |
1.182.981 |
-3,96%
|
1.645,01
|
1.586,56
|
1.690,19
|
1.637,00
|
| 28/03/2024 |
2.979.893 |
-10,53%
|
1.943,00
|
1.645,515
|
1.989,00
|
1.716,99
|
| 27/03/2024 |
1.750.093 |
1,89%
|
1.953,00
|
1.842,0001
|
1.999,00
|
1.912,45
|
| 26/03/2024 |
1.542.918 |
0,75%
|
1.882,43
|
1.792,04
|
1.909,50
|
1.870,00
|
| 25/03/2024 |
2.445.640 |
22,14%
|
1.605,00
|
1.595,00
|
1.873,65
|
1.860,22
|
| 22/03/2024 |
1.363.939 |
-4,53%
|
1.520,00
|
1.490,00
|
1.594,4899
|
1.526,79
|
| 21/03/2024 |
2.026.224 |
3,12%
|
1.594,12
|
1.546,52
|
1.704,3635
|
1.594,70
|
| 20/03/2024 |
2.153.671 |
8,71%
|
1.423,01
|
1.363,0501
|
1.550,00
|
1.541,01
|
| 19/03/2024 |
2.913.330 |
-5,87%
|
1.326,07
|
1.230,12
|
1.450,00
|
1.414,50
|
| 18/03/2024 |
3.027.135 |
-15,62%
|
1.707,30
|
1.445,01
|
1.782,36
|
1.504,00
|
| 15/03/2024 |
3.032.642 |
6,55%
|
1.600,01
|
1.570,0618
|
1.815,00
|
1.786,63
|
| 14/03/2024 |
3.294.536 |
-4,62%
|
1.708,01
|
1.550,77
|
1.745,1871
|
1.684,60
|
| 13/03/2024 |
2.312.463 |
10,90%
|
1.660,00
|
1.620,50
|
1.774,00
|
1.767,00
|
| 12/03/2024 |
2.312.459 |
6,79%
|
1.543,00
|
1.438,0022
|
1.594,97
|
1.585,00
|
| 11/03/2024 |
2.600.472 |
5,09%
|
1.550,00
|
1.478,90
|
1.657,06
|
1.498,10
|
| 08/03/2024 |
2.452.061 |
9,14%
|
1.326,00
|
1.283,6639
|
1.451,73
|
1.418,80
|
| 07/03/2024 |
1.440.815 |
4,32%
|
1.281,00
|
1.225,00
|
1.321,04
|
1.300,02
|
| 06/03/2024 |
2.358.595 |
18,24%
|
1.140,00
|
1.131,101
|
1.285,55
|
1.242,74
|
| 05/03/2024 |
3.587.004 |
-22,34%
|
1.200,00
|
1.037,37
|
1.337,5105
|
1.036,00
|
| 04/03/2024 |
3.498.625 |
22,76%
|
996,00
|
1.190,02
|
1.359,90
|
1.325,00
|
| 01/03/2024 |
1.667.342 |
5,30%
|
996,00
|
992,0001
|
1.080,00
|
1.077,00
|
| 29/02/2024 |
2.223.796 |
6,22%
|
995,87
|
961,06
|
1.040,00
|
1.022,84
|
Por favor leia o