MicroStrategy Incorporated (MSTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
0 |
-14,74%
|
535,60
|
372,00
|
542,99
|
403,98
|
| 21/11/2024 |
65 550 008 |
-14,74%
|
535,60
|
372,00
|
542,99
|
403,98
|
| 20/11/2024 |
18 308 611 |
10,06%
|
463,00
|
457,55
|
504,80
|
473,83
|
| 19/11/2024 |
12 571 675 |
11,89%
|
389,44
|
381,30
|
449,00
|
430,54
|
| 18/11/2024 |
8 631 304 |
12,96%
|
346,03
|
339,50
|
388,46
|
384,79
|
| 15/11/2024 |
6 889 478 |
3,96%
|
336,30
|
324,10
|
349,94
|
340,65
|
| 14/11/2024 |
5 933 868 |
-0,22%
|
342,05
|
318,62
|
348,00
|
327,67
|
| 13/11/2024 |
10 460 128 |
-7,91%
|
366,31
|
321,70
|
383,30
|
328,38
|
| 12/11/2024 |
9 439 885 |
4,88%
|
334,00
|
325,50
|
360,74
|
356,59
|
| 11/11/2024 |
12 628 449 |
25,73%
|
296,77
|
293,50
|
351,62
|
340,00
|
| 08/11/2024 |
4 046 797 |
-0,14%
|
275,50
|
262,69
|
279,26
|
270,42
|
| 07/11/2024 |
5 956 297 |
5,04%
|
256,80
|
252,74
|
280,70
|
270,81
|
| 06/11/2024 |
6 869 964 |
13,17%
|
261,00
|
242,69
|
261,20
|
257,81
|
| 05/11/2024 |
4 214 770 |
2,16%
|
233,50
|
225,56
|
243,36
|
227,80
|
| 04/11/2024 |
3 266 775 |
-2,93%
|
226,40
|
220,85
|
231,55
|
222,99
|
| 01/11/2024 |
7 809 921 |
-6,05%
|
245,88
|
225,99
|
255,68
|
229,71
|
| 31/10/2024 |
5 972 432 |
-1,14%
|
251,45
|
237,00
|
252,88
|
244,50
|
| 30/10/2024 |
5 376 180 |
-4,23%
|
246,21
|
239,03
|
255,78
|
247,31
|
| 29/10/2024 |
6 074 415 |
1,14%
|
264,00
|
251,25
|
267,86
|
258,24
|
| 28/10/2024 |
5 057 007 |
8,96%
|
244,75
|
242,77
|
259,50
|
255,34
|
| 25/10/2024 |
4 863 911 |
-0,66%
|
236,25
|
228,00
|
245,50
|
234,34
|
| 24/10/2024 |
5 205 264 |
10,26%
|
219,98
|
218,25
|
236,26
|
235,89
|
| 23/10/2024 |
3 839 470 |
-2,62%
|
215,00
|
204,97
|
222,75
|
213,95
|
| 22/10/2024 |
2 791 409 |
0,30%
|
216,49
|
212,11
|
221,31
|
219,70
|
| 21/10/2024 |
3 861 914 |
1,48%
|
214,60
|
208,50
|
223,14
|
219,05
|
| 18/10/2024 |
5 169 783 |
11,60%
|
197,26
|
197,11
|
218,63
|
215,86
|
| 17/10/2024 |
2 678 945 |
-0,35%
|
192,59
|
185,85
|
198,80
|
193,42
|
| 16/10/2024 |
2 769 302 |
-0,11%
|
200,00
|
191,96
|
200,50
|
194,09
|
| 15/10/2024 |
5 032 892 |
-3,65%
|
206,75
|
189,73
|
211,04
|
194,31
|
| 14/10/2024 |
7 032 503 |
-5,14%
|
224,50
|
201,43
|
227,15
|
201,67
|
| 11/10/2024 |
8 331 273 |
15,95%
|
188,50
|
187,41
|
212,77
|
212,59
|
| 10/10/2024 |
4 015 357 |
-2,95%
|
191,76
|
178,00
|
192,01
|
183,34
|
| 09/10/2024 |
3 090 815 |
-1,71%
|
189,86
|
185,49
|
198,37
|
188,91
|
| 08/10/2024 |
4 944 812 |
3,28%
|
186,09
|
184,50
|
198,47
|
192,20
|
| 07/10/2024 |
4 884 833 |
5,43%
|
180,00
|
178,96
|
191,98
|
186,09
|
| 04/10/2024 |
3 714 509 |
8,02%
|
166,72
|
164,00
|
176,55
|
176,51
|
| 03/10/2024 |
2 237 391 |
-0,75%
|
163,00
|
157,87
|
165,85
|
163,41
|
| 02/10/2024 |
3 032 512 |
1,20%
|
160,90
|
159,305
|
173,80
|
164,64
|
| 01/10/2024 |
3 577 509 |
-3,51%
|
168,61
|
157,10
|
169,25
|
162,69
|
| 30/09/2024 |
3 613 331 |
-4,32%
|
168,48
|
167,50
|
175,50
|
168,60
|
| 27/09/2024 |
4 281 281 |
6,17%
|
170,00
|
168,35
|
179,50
|
176,22
|
| 26/09/2024 |
4 547 241 |
9,24%
|
157,63
|
156,40
|
167,50
|
165,98
|
| 25/09/2024 |
1 908 270 |
-1,26%
|
152,30
|
151,50
|
157,88
|
151,94
|
| 24/09/2024 |
2 532 325 |
2,61%
|
149,98
|
146,82
|
154,33
|
153,88
|
| 23/09/2024 |
2 891 334 |
3,59%
|
147,57
|
145,04
|
151,59
|
149,97
|
| 20/09/2024 |
4 995 880 |
0,08%
|
144,01
|
141,69
|
148,03
|
144,78
|
| 19/09/2024 |
5 739 282 |
9,04%
|
140,28
|
139,62
|
148,96
|
144,66
|
| 18/09/2024 |
3 453 114 |
1,07%
|
130,44
|
128,58
|
139,40
|
132,67
|
| 17/09/2024 |
4 586 453 |
-2,42%
|
138,38
|
128,84
|
140,14
|
131,27
|
| 16/09/2024 |
2 288 177 |
-4,91%
|
137,02
|
132,75
|
137,83
|
134,53
|
| 13/09/2024 |
2 830 093 |
8,18%
|
131,13
|
129,90
|
142,96
|
141,47
|
| 12/09/2024 |
1 428 939 |
1,15%
|
129,20
|
127,33
|
134,04
|
130,77
|
| 11/09/2024 |
2 550 555 |
-0,28%
|
124,75
|
121,30
|
131,00
|
129,28
|
| 10/09/2024 |
1 998 145 |
3,86%
|
123,05
|
121,60
|
129,82
|
129,64
|
| 09/09/2024 |
2 593 276 |
9,20%
|
119,12
|
117,65
|
125,21
|
124,82
|
| 06/09/2024 |
1 855 627 |
-4,41%
|
123,01
|
113,79
|
124,60
|
114,30
|
| 05/09/2024 |
1 466 692 |
-4,23%
|
121,69
|
119,49
|
126,66
|
119,57
|
| 04/09/2024 |
1 786 621 |
2,07%
|
120,20
|
118,00
|
125,93
|
124,85
|
| 03/09/2024 |
1 973 265 |
-7,63%
|
132,29
|
122,23
|
132,50
|
122,32
|
| 02/09/2024 |
1 964 648 |
0,00%
|
134,00
|
128,35
|
135,16
|
132,42
|
| 30/08/2024 |
1 964 648 |
-0,11%
|
134,00
|
128,35
|
135,16
|
132,42
|
| 29/08/2024 |
2 108 022 |
0,36%
|
136,88
|
131,02
|
139,39
|
132,56
|
| 28/08/2024 |
2 193 965 |
-5,66%
|
138,11
|
130,73
|
138,40
|
132,09
|
| 27/08/2024 |
2 481 846 |
-4,69%
|
144,09
|
138,24
|
145,19
|
140,01
|
| 26/08/2024 |
2 652 070 |
-2,07%
|
148,04
|
146,64
|
152,32
|
146,90
|
| 23/08/2024 |
4 137 466 |
12,11%
|
137,40
|
135,66
|
151,79
|
150,01
|
| 22/08/2024 |
2 147 500 |
-5,38%
|
141,20
|
133,70
|
141,69
|
133,81
|
| 21/08/2024 |
2 595 445 |
5,78%
|
134,34
|
132,87
|
142,55
|
141,42
|
| 20/08/2024 |
2 815 184 |
-1,23%
|
139,98
|
130,63
|
141,34
|
133,69
|
| 19/08/2024 |
1 694 723 |
1,74%
|
133,65
|
131,21
|
136,30
|
135,35
|
| 16/08/2024 |
2 904 402 |
0,84%
|
132,70
|
127,46
|
136,22
|
133,04
|
| 15/08/2024 |
2 633 778 |
1,20%
|
132,70
|
130,73
|
139,00
|
131,93
|
| 14/08/2024 |
1 919 140 |
-3,70%
|
135,91
|
129,35
|
137,27
|
130,37
|
| 13/08/2024 |
2 029 636 |
2,98%
|
132,28
|
130,30
|
139,99
|
135,38
|
| 12/08/2024 |
1 832 923 |
-2,89%
|
133,49
|
129,25
|
139,17
|
131,46
|
| 09/08/2024 |
1 641 083 |
-0,46%
|
135,90
|
129,60
|
136,50
|
135,37
|
| 08/08/2024 |
2 584 980 |
-89,09%
|
130,23
|
128,14
|
136,74
|
135,99
|
| 07/08/2024 |
267 873 |
-8,94%
|
1 408,78
|
1 243,99
|
1 420,03
|
1 246,85
|
| 06/08/2024 |
350 591 |
4,60%
|
1 326,00
|
1 264,96
|
1 393,195
|
1 369,21
|
| 05/08/2024 |
676 548 |
-9,60%
|
1 044,97
|
1 030,00
|
1 354,00
|
1 309,00
|
| 02/08/2024 |
361 953 |
-4,22%
|
1 485,81
|
1 417,12
|
1 580,00
|
1 447,99
|
| 01/08/2024 |
276 726 |
-6,36%
|
1 615,00
|
1 482,06
|
1 630,00
|
1 511,81
|
| 31/07/2024 |
197 700 |
0,65%
|
1 647,00
|
1 609,54
|
1 680,00
|
1 614,44
|
| 30/07/2024 |
214 716 |
-4,79%
|
1 687,99
|
1 596,30
|
1 690,00
|
1 604,07
|
| 29/07/2024 |
288 263 |
-3,87%
|
1 819,99
|
1 673,40
|
1 837,00
|
1 684,85
|
| 26/07/2024 |
324 153 |
9,10%
|
1 700,00
|
1 692,00
|
1 775,60
|
1 752,71
|
| 25/07/2024 |
358 933 |
-3,96%
|
1 616,50
|
1 510,29
|
1 677,84
|
1 606,47
|
| 24/07/2024 |
257 652 |
-2,85%
|
1 750,00
|
1 669,62
|
1 768,98
|
1 672,69
|
| 23/07/2024 |
209 307 |
-4,35%
|
1 763,99
|
1 716,04
|
1 797,88
|
1 721,77
|
| 22/07/2024 |
324 154 |
1,21%
|
1 784,02
|
1 737,69
|
1 810,00
|
1 800,09
|
| 19/07/2024 |
481 980 |
14,36%
|
1 573,40
|
1 570,00
|
1 783,99
|
1 778,50
|
| 18/07/2024 |
234 806 |
-2,19%
|
1 633,90
|
1 518,94
|
1 635,00
|
1 555,16
|
| 17/07/2024 |
356 522 |
-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
|
Por favor leia o