MicroStrategy Incorporated (MSTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
1.673.504 |
2,19%
|
535,60
|
371,8401
|
542,99
|
405,99
|
| 21/11/2024 |
25.856.522 |
-16,16%
|
535,60
|
372,00
|
542,85
|
397,28
|
| 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