MicroStrategy Incorporated (MSTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
28.703.453 |
16,36%
|
135,80
|
135,7025
|
154,02
|
153,92
|
| 17/09/2026 |
10.777.099 |
4,76%
|
130,27
|
127,82
|
133,42
|
132,25
|
| 16/09/2026 |
12.938.090 |
-2,67%
|
130,41
|
123,3285
|
130,6597
|
126,18
|
| 15/09/2026 |
14.913.998 |
-5,11%
|
132,10
|
125,44
|
133,9999
|
129,60
|
| 14/09/2026 |
11.183.400 |
4,56%
|
130,27
|
130,27
|
137,51
|
136,94
|
| 11/09/2026 |
12.191.529 |
1,88%
|
132,04
|
129,28
|
137,89
|
130,97
|
| 10/09/2026 |
9.212.533 |
-3,10%
|
128,78
|
126,91
|
131,8799
|
128,56
|
| 09/09/2026 |
11.527.944 |
-2,51%
|
140,2612
|
132,59
|
141,978
|
132,70
|
| 08/09/2026 |
10.715.802 |
-4,53%
|
139,145
|
135,38
|
139,3073
|
136,52
|
| 04/09/2026 |
16.817.328 |
-1,46%
|
136,9972
|
136,6504
|
144,40
|
142,80
|
| 03/09/2026 |
25.784.438 |
17,55%
|
128,1297
|
127,5875
|
144,89
|
144,82
|
| 02/09/2026 |
8.961.978 |
-1,42%
|
123,4497
|
121,3801
|
124,66
|
123,19
|
| 01/09/2026 |
13.036.737 |
-6,08%
|
127,50
|
123,5915
|
129,89
|
124,88
|
| 31/08/2026 |
13.302.063 |
4,47%
|
128,4199
|
125,7407
|
133,38
|
132,94
|
| 28/08/2026 |
19.511.372 |
-7,42%
|
134,90
|
126,3401
|
135,9629
|
127,31
|
| 27/08/2026 |
28.332.785 |
11,37%
|
126,08
|
124,465
|
139,78
|
137,40
|
| 26/08/2026 |
10.169.106 |
-2,89%
|
123,99
|
120,87
|
125,54
|
123,19
|
| 25/08/2026 |
19.684.481 |
3,48%
|
120,10
|
118,45
|
128,66
|
126,83
|
| 24/08/2026 |
26.403.039 |
2,86%
|
122,90
|
119,38
|
127,90
|
122,63
|
| 21/08/2026 |
25.736.398 |
6,14%
|
120,56
|
115,85
|
121,90
|
119,25
|
| 20/08/2026 |
27.464.548 |
7,79%
|
114,08
|
108,35
|
114,08
|
112,39
|
| 19/08/2026 |
26.825.404 |
12,65%
|
94,35
|
94,30
|
106,90
|
104,25
|
| 18/08/2026 |
10.320.174 |
-5,02%
|
96,765
|
92,52
|
96,9106
|
92,52
|
| 17/08/2026 |
12.410.065 |
4,75%
|
93,65
|
93,08
|
98,5695
|
97,68
|
| 14/08/2026 |
11.699.546 |
-4,18%
|
95,12
|
91,6661
|
95,12
|
93,04
|
| 13/08/2026 |
11.413.129 |
2,22%
|
95,39
|
94,28
|
98,87
|
97,10
|
| 12/08/2026 |
6.308.288 |
-1,26%
|
97,6306
|
94,60
|
97,88
|
94,83
|
| 11/08/2026 |
6.876.016 |
-1,35%
|
97,9759
|
95,14
|
99,26
|
96,09
|
| 10/08/2026 |
8.091.836 |
-2,57%
|
99,50
|
96,2401
|
100,77
|
97,33
|
| 07/08/2026 |
17.197.583 |
3,34%
|
100,75
|
96,7741
|
105,50
|
100,01
|
| 06/08/2026 |
5.712.369 |
-1,67%
|
96,60
|
95,44
|
98,37
|
96,85
|
| 05/08/2026 |
7.359.758 |
1,19%
|
97,49
|
96,12
|
99,23
|
98,37
|
| 04/08/2026 |
7.891.393 |
2,98%
|
94,1593
|
93,50
|
97,9803
|
97,65
|
| 03/08/2026 |
8.205.076 |
1,61%
|
92,35
|
90,93
|
96,06
|
94,86
|
| 31/07/2026 |
7.009.025 |
-4,61%
|
94,86
|
90,45
|
95,20
|
93,28
|
| 30/07/2026 |
6.997.326 |
4,55%
|
95,90
|
93,33
|
98,22
|
97,74
|
| 29/07/2026 |
8.068.406 |
-2,89%
|
96,79
|
93,27
|
100,04
|
93,33
|
| 28/07/2026 |
7.608.224 |
-2,46%
|
95,65
|
93,12
|
98,37
|
96,16
|
| 27/07/2026 |
9.955.477 |
7,58%
|
94,03
|
93,7991
|
99,16
|
98,65
|
| 24/07/2026 |
7.554.107 |
-2,12%
|
92,90
|
89,76
|
93,68
|
91,67
|
| 23/07/2026 |
9.523.795 |
-6,19%
|
97,14
|
92,34
|
97,50
|
93,63
|
| 22/07/2026 |
7.770.772 |
-1,88%
|
99,73
|
98,13
|
101,93
|
100,01
|
| 21/07/2026 |
10.799.233 |
4,20%
|
101,4491
|
99,95
|
104,60
|
101,95
|
| 20/07/2026 |
9.518.681 |
3,10%
|
96,02
|
94,87
|
100,9199
|
97,82
|
| 17/07/2026 |
7.102.752 |
0,91%
|
90,24
|
90,06
|
95,9699
|
94,85
|
| 16/07/2026 |
6.123.199 |
-3,48%
|
95,33
|
93,45
|
96,61
|
94,03
|
| 15/07/2026 |
9.386.534 |
-0,11%
|
99,79
|
96,3604
|
101,8975
|
97,47
|
| 14/07/2026 |
10.432.971 |
6,08%
|
94,85
|
93,56
|
98,03
|
97,58
|
| 13/07/2026 |
6.990.870 |
-2,67%
|
91,44
|
90,02
|
93,64
|
92,10
|
| 10/07/2026 |
10.208.197 |
0,75%
|
97,91
|
93,35
|
100,12
|
94,64
|
| 09/07/2026 |
7.474.246 |
0,12%
|
94,86
|
92,8348
|
96,7999
|
93,89
|
| 08/07/2026 |
10.523.626 |
-3,60%
|
94,00
|
91,78
|
95,04
|
93,87
|
| 07/07/2026 |
10.887.802 |
-3,47%
|
100,5656
|
96,96
|
103,56
|
97,36
|
| 06/07/2026 |
17.852.204 |
0,04%
|
96,39
|
94,63
|
104,7799
|
100,77
|
| 02/07/2026 |
20.840.797 |
7,99%
|
99,25
|
97,57
|
104,11
|
100,77
|
| 01/07/2026 |
20.162.661 |
7,55%
|
86,75
|
86,20
|
98,525
|
93,39
|
| 30/06/2026 |
22.408.165 |
-6,57%
|
87,11
|
83,42
|
88,2602
|
86,93
|
| 29/06/2026 |
25.262.939 |
12,78%
|
87,1513
|
82,72
|
94,36
|
92,68
|
| 26/06/2026 |
25.451.931 |
-3,30%
|
82,9421
|
81,81
|
87,63
|
82,31
|
| 25/06/2026 |
27.015.567 |
-9,26%
|
95,6699
|
85,00
|
95,7381
|
85,33
|
| 24/06/2026 |
24.764.431 |
-9,26%
|
103,15
|
92,28
|
103,43
|
94,13
|
| 23/06/2026 |
12.494.176 |
-5,00%
|
105,39
|
103,52
|
107,755
|
103,84
|
| 18/06/2026 |
17.975.438 |
-3,23%
|
118,50
|
107,85
|
118,50
|
109,46
|
| 17/06/2026 |
10.096.316 |
-5,12%
|
122,42
|
116,43
|
125,4199
|
116,56
|
| 16/06/2026 |
8.609.579 |
-6,40%
|
129,51
|
122,55
|
131,695
|
122,81
|
| 15/06/2026 |
11.154.040 |
5,74%
|
132,399
|
130,632
|
136,25
|
131,14
|
| 12/06/2026 |
10.465.629 |
3,05%
|
120,7202
|
117,27
|
128,60
|
123,97
|
| 11/06/2026 |
10.276.086 |
4,10%
|
117,7774
|
113,2675
|
121,10
|
120,15
|
| 10/06/2026 |
9.269.985 |
-1,41%
|
115,52
|
115,2401
|
120,9399
|
115,35
|
| 09/06/2026 |
14.784.394 |
-7,97%
|
124,61
|
114,206
|
125,55
|
117,02
|
| 08/06/2026 |
11.858.397 |
5,61%
|
127,14
|
123,145
|
129,00
|
127,20
|
| 05/06/2026 |
23.492.525 |
-6,62%
|
123,9147
|
114,31
|
125,2953
|
120,44
|
| 04/06/2026 |
13.710.146 |
2,26%
|
127,73
|
125,6601
|
131,47
|
129,37
|
| 03/06/2026 |
12.648.763 |
-6,95%
|
135,30
|
126,545
|
138,18
|
126,545
|
| 02/06/2026 |
19.026.255 |
-9,03%
|
143,45
|
134,11
|
143,96
|
136,08
|
| 01/06/2026 |
10.531.641 |
-5,84%
|
150,27
|
144,39
|
153,87
|
149,78
|
| 29/05/2026 |
10.576.783 |
4,89%
|
149,84
|
148,2463
|
162,06
|
159,09
|
| 28/05/2026 |
10.584.403 |
-1,76%
|
149,99
|
144,30
|
153,64
|
151,64
|
| 27/05/2026 |
6.650.319 |
-3,58%
|
157,4895
|
153,8221
|
157,60
|
154,20
|
| 26/05/2026 |
6.411.820 |
0,00%
|
162,30
|
159,28
|
166,9999
|
159,93
|
| 22/05/2026 |
6.896.679 |
-3,02%
|
165,4301
|
159,24
|
165,625
|
159,89
|
| 21/05/2026 |
6.576.801 |
-0,58%
|
164,94
|
162,4001
|
168,70
|
164,85
|
| 20/05/2026 |
6.388.491 |
0,72%
|
167,42
|
163,26
|
169,23
|
165,81
|
| 19/05/2026 |
5.751.771 |
-1,13%
|
164,10
|
163,32
|
168,4884
|
164,63
|
| 18/05/2026 |
11.763.851 |
-6,02%
|
171,39
|
162,02
|
171,4283
|
166,63
|
| 15/05/2026 |
8.749.686 |
-4,54%
|
181,51
|
173,61
|
182,23
|
177,42
|
| 14/05/2026 |
9.598.145 |
4,99%
|
178,60
|
174,64
|
193,00
|
186,97
|
| 13/05/2026 |
7.569.994 |
-3,50%
|
182,86
|
175,57
|
183,315
|
178,03
|
| 12/05/2026 |
8.607.682 |
-5,88%
|
191,9999
|
179,85
|
192,145
|
184,42
|
| 11/05/2026 |
9.569.230 |
4,46%
|
188,74
|
182,31
|
197,00
|
195,94
|
| 08/05/2026 |
8.540.829 |
4,19%
|
179,89
|
177,60
|
187,77
|
187,59
|
| 07/05/2026 |
7.947.436 |
-3,75%
|
184,29
|
175,72
|
184,75
|
179,84
|
| 06/05/2026 |
9.073.378 |
-0,04%
|
186,21
|
181,86
|
188,22
|
186,82
|
| 05/05/2026 |
9.641.289 |
1,64%
|
191,08
|
183,72
|
191,28
|
186,90
|
| 04/05/2026 |
10.911.518 |
3,77%
|
181,0159
|
178,50
|
186,00
|
183,80
|
| 01/05/2026 |
14.448.703 |
7,07%
|
171,33
|
169,45
|
180,38
|
177,17
|
| 30/04/2026 |
7.195.143 |
4,56%
|
161,61
|
159,001
|
166,84
|
165,45
|
| 29/04/2026 |
8.444.443 |
-4,51%
|
167,17
|
156,1101
|
167,17
|
158,19
|
| 28/04/2026 |
8.351.663 |
-2,25%
|
162,37
|
159,6801
|
166,84
|
165,71
|
| 27/04/2026 |
2.035.521 |
0,30%
|
171,0753
|
168,69
|
172,45
|
169,20
|
