MicroStrategy Incorporated (MSTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
9.666.296 |
-0,84%
|
176,80
|
169,0101
|
177,28
|
171,02
|
| 23/04/2026 |
12.449.217 |
-3,96%
|
177,10
|
171,56
|
180,90
|
172,47
|
| 22/04/2026 |
20.119.817 |
9,23%
|
174,7999
|
174,55
|
183,25
|
179,36
|
| 21/04/2026 |
14.427.391 |
-4,00%
|
170,5506
|
163,75
|
172,90
|
163,97
|
| 20/04/2026 |
14.542.264 |
2,61%
|
163,4893
|
160,635
|
171,06
|
170,81
|
| 17/04/2026 |
35.942.487 |
11,80%
|
154,35
|
153,77
|
173,1499
|
166,52
|
| 16/04/2026 |
10.335.557 |
3,84%
|
143,17
|
139,33
|
149,13
|
148,94
|
| 15/04/2026 |
9.043.723 |
4,46%
|
139,00
|
137,0401
|
143,63
|
143,54
|
| 14/04/2026 |
14.596.700 |
3,82%
|
136,60
|
136,32
|
143,69
|
137,41
|
| 13/04/2026 |
7.951.502 |
2,89%
|
126,44
|
125,04
|
132,49
|
132,36
|
| 10/04/2026 |
8.737.872 |
-0,17%
|
130,29
|
127,40
|
132,28
|
128,64
|
| 09/04/2026 |
8.855.575 |
0,50%
|
127,7901
|
125,80
|
132,21
|
128,86
|
| 08/04/2026 |
11.381.068 |
3,69%
|
133,60
|
126,13
|
134,48
|
128,30
|
| 07/04/2026 |
8.514.368 |
-3,11%
|
124,52
|
121,14
|
126,73
|
123,72
|
| 06/04/2026 |
13.446.817 |
6,56%
|
124,20
|
123,21
|
128,46
|
127,69
|
| 02/04/2026 |
11.604.591 |
-2,51%
|
118,80
|
116,40
|
122,645
|
119,83
|
| 01/04/2026 |
10.339.855 |
-1,48%
|
126,20
|
121,44
|
126,30
|
122,78
|
| 31/03/2026 |
13.343.404 |
2,86%
|
123,47
|
117,765
|
125,25
|
124,80
|
| 30/03/2026 |
10.243.617 |
-3,77%
|
129,49
|
120,80
|
130,34
|
121,44
|
| 27/03/2026 |
13.540.387 |
-5,15%
|
128,9601
|
123,99
|
130,65
|
126,03
|
| 26/03/2026 |
9.224.806 |
-4,42%
|
136,90
|
132,691
|
139,08
|
132,93
|
| 25/03/2026 |
13.386.956 |
2,11%
|
140,50
|
136,805
|
143,85
|
139,13
|
| 24/03/2026 |
10.708.579 |
-1,41%
|
137,4005
|
134,28
|
139,92
|
136,25
|
| 23/03/2026 |
12.505.382 |
1,89%
|
138,68
|
133,9709
|
139,93
|
138,20
|
| 20/03/2026 |
11.058.088 |
-1,83%
|
138,80
|
134,14
|
139,70
|
135,66
|
| 19/03/2026 |
14.054.103 |
-1,91%
|
134,7213
|
133,05
|
139,78
|
138,24
|
| 18/03/2026 |
12.688.314 |
-6,51%
|
145,4948
|
140,35
|
146,7586
|
140,56
|
| 17/03/2026 |
13.072.267 |
1,72%
|
146,7705
|
145,23
|
152,27
|
150,28
|
| 16/03/2026 |
15.805.221 |
5,51%
|
146,13
|
143,31
|
148,24
|
147,52
|
| 13/03/2026 |
16.823.493 |
1,65%
|
143,20
|
138,44
|
147,26
|
139,67
|
| 12/03/2026 |
10.288.293 |
-0,72%
|
137,8985
|
133,38
|
138,791
|
137,34
|
| 11/03/2026 |
11.083.628 |
-0,07%
|
138,46
|
135,15
|
142,67
|
138,33
|
| 10/03/2026 |
13.352.508 |
-0,35%
|
142,25
|
136,10
|
142,45
|
138,46
|
| 09/03/2026 |
13.363.332 |
4,02%
|
134,69
|
134,40
|
140,15
|
138,95
|
| 06/03/2026 |
11.938.093 |
-4,52%
|
134,36
|
131,77
|
136,36
|
133,53
|
| 05/03/2026 |
13.552.055 |
-4,50%
|
145,96
|
137,21
|
146,43
|
139,81
|
| 04/03/2026 |
25.070.034 |
9,98%
|
143,15
|
142,19
|
149,54
|
146,44
|
| 03/03/2026 |
13.201.900 |
-3,60%
|
132,79
|
127,80
|
136,45
|
132,68
|
| 02/03/2026 |
16.194.407 |
6,29%
|
128,60
|
128,16
|
140,11
|
137,65
|
| 27/02/2026 |
8.287.235 |
-2,77%
|
130,07
|
127,8602
|
131,11
|
129,50
|
| 26/02/2026 |
13.005.861 |
-1,59%
|
134,00
|
128,64
|
135,75
|
133,40
|
| 25/02/2026 |
17.792.539 |
8,86%
|
130,2993
|
128,94
|
137,86
|
135,65
|
| 24/02/2026 |
11.410.443 |
0,66%
|
121,38
|
118,50
|
126,7399
|
124,61
|
| 23/02/2026 |
12.570.487 |
-5,53%
|
127,70
|
122,83
|
130,375
|
123,71
|
| 20/02/2026 |
12.305.853 |
1,24%
|
128,50
|
127,9707
|
136,14
|
131,05
|
| 19/02/2026 |
11.321.405 |
3,33%
|
123,75
|
121,87
|
130,04
|
129,45
|
| 18/02/2026 |
12.641.264 |
-2,70%
|
127,98
|
123,615
|
132,25
|
125,20
|
| 17/02/2026 |
12.888.620 |
-3,89%
|
130,32
|
125,95
|
132,12
|
128,67
|
| 13/02/2026 |
17.123.678 |
8,98%
|
126,51
|
125,76
|
135,25
|
133,88
|
| 12/02/2026 |
14.459.727 |
-2,44%
|
127,59
|
120,64
|
128,50
|
123,00
|
| 11/02/2026 |
16.180.643 |
-5,21%
|
134,78
|
123,915
|
134,78
|
126,07
|
| 10/02/2026 |
15.270.222 |
-3,86%
|
134,00
|
132,6775
|
139,16
|
133,00
|
| 09/02/2026 |
20.670.435 |
2,43%
|
129,18
|
125,15
|
139,58
|
138,44
|
| 06/02/2026 |
33.792.255 |
26,18%
|
115,74
|
114,68
|
135,62
|
135,15
|
| 05/02/2026 |
37.320.867 |
-17,76%
|
120,50
|
104,20
|
122,00
|
106,99
|
| 04/02/2026 |
17.122.664 |
-2,75%
|
129,85
|
121,188
|
130,8199
|
129,09
|
| 03/02/2026 |
17.053.781 |
-4,56%
|
140,8877
|
126,7401
|
140,8877
|
133,26
|
| 02/02/2026 |
16.338.404 |
-6,55%
|
137,23
|
137,00
|
147,8751
|
139,63
|
| 30/01/2026 |
14.898.201 |
4,46%
|
140,346
|
139,90
|
151,15
|
149,71
|
| 29/01/2026 |
21.235.374 |
-9,49%
|
156,746
|
139,3601
|
156,86
|
143,19
|
| 28/01/2026 |
10.247.596 |
-1,94%
|
163,95
|
157,00
|
165,72
|
158,45
|
| 27/01/2026 |
9.891.057 |
0,53%
|
161,14
|
156,98
|
161,67
|
161,58
|
| 26/01/2026 |
9.219.197 |
-1,58%
|
160,01
|
158,66
|
163,91
|
160,58
|
| 23/01/2026 |
10.930.128 |
1,43%
|
160,81
|
158,75
|
168,955
|
163,11
|
| 22/01/2026 |
7.695.790 |
-1,75%
|
163,07
|
159,48
|
164,616
|
160,98
|
| 21/01/2026 |
11.684.901 |
2,23%
|
161,15
|
156,01
|
165,72
|
163,81
|
| 20/01/2026 |
16.789.895 |
-7,72%
|
164,77
|
158,85
|
165,545
|
160,23
|
| 16/01/2026 |
12.834.679 |
1,81%
|
172,09
|
167,59
|
174,00
|
173,71
|
| 15/01/2026 |
14.477.932 |
-4,60%
|
180,49
|
170,09
|
180,49
|
170,91
|
| 14/01/2026 |
26.371.269 |
3,65%
|
178,42
|
176,12
|
190,20
|
179,33
|
| 13/01/2026 |
20.026.435 |
6,63%
|
163,28
|
162,80
|
173,76
|
172,99
|
| 12/01/2026 |
11.807.649 |
3,20%
|
157,49
|
154,69
|
163,81
|
162,23
|
| 09/01/2026 |
19.644.428 |
-5,71%
|
166,00
|
155,46
|
167,23
|
157,33
|
| 08/01/2026 |
18.090.914 |
3,20%
|
159,79
|
156,17
|
170,62
|
166,97
|
| 07/01/2026 |
20.846.167 |
2,44%
|
162,3499
|
158,45
|
170,16
|
161,83
|
| 06/01/2026 |
14.164.942 |
-4,06%
|
165,64
|
154,05
|
167,14
|
157,97
|
| 05/01/2026 |
15.102.955 |
4,81%
|
163,49
|
160,96
|
167,66
|
164,72
|
| 02/01/2026 |
14.788.324 |
3,65%
|
154,7728
|
149,75
|
160,79
|
157,16
|
| 31/12/2025 |
12.063.214 |
-2,35%
|
157,37
|
151,42
|
157,37
|
151,95
|
| 30/12/2025 |
9.170.170 |
0,19%
|
156,158
|
151,95
|
159,38
|
151,95
|
| 29/12/2025 |
10.228.601 |
-2,21%
|
156,68
|
155,30
|
162,93
|
155,39
|
| 26/12/2025 |
9.248.459 |
-0,13%
|
160,15
|
154,1219
|
160,4483
|
158,81
|
| 24/12/2025 |
5.236.556 |
0,55%
|
157,62
|
154,86
|
159,28
|
158,71
|
| 23/12/2025 |
12.216.693 |
-4,00%
|
162,60
|
156,50
|
162,72
|
157,88
|
| 22/12/2025 |
12.691.104 |
-0,26%
|
169,9495
|
163,69
|
171,44
|
164,32
|
| 19/12/2025 |
11.517.937 |
4,40%
|
163,75
|
161,64
|
167,75
|
164,82
|
| 18/12/2025 |
11.502.528 |
-1,14%
|
167,33
|
156,74
|
169,47
|
158,24
|
| 17/12/2025 |
11.648.582 |
-4,24%
|
167,95
|
160,33
|
171,1631
|
160,38
|
| 16/12/2025 |
14.064.930 |
3,19%
|
164,49
|
161,95
|
171,489
|
167,50
|
| 15/12/2025 |
15.238.107 |
-8,17%
|
175,93
|
160,41
|
176,50
|
162,08
|
| 12/12/2025 |
10.332.817 |
-3,69%
|
183,00
|
176,23
|
185,25
|
176,45
|
| 11/12/2025 |
13.152.486 |
-0,89%
|
179,30
|
171,41
|
184,64
|
183,30
|
| 10/12/2025 |
14.177.600 |
-2,44%
|
188,6001
|
182,20
|
191,06
|
184,64
|
| 09/12/2025 |
16.202.449 |
2,92%
|
181,36
|
179,93
|
198,3999
|
188,99
|
| 08/12/2025 |
10.922.527 |
2,63%
|
182,51
|
178,00
|
185,59
|
183,69
|
| 05/12/2025 |
14.365.795 |
-3,77%
|
183,00
|
176,30
|
185,39
|
178,99
|
| 04/12/2025 |
12.262.796 |
-1,26%
|
187,00
|
182,35
|
191,00
|
186,01
|
| 03/12/2025 |
16.975.518 |
3,60%
|
184,59
|
179,02
|
190,44
|
188,39
|
| 02/12/2025 |
22.743.815 |
5,78%
|
177,17
|
177,0695
|
188,37
|
181,33
|
| 01/12/2025 |
28.084.013 |
-2,92%
|
168,9604
|
155,61
|
172,175
|
171,42
|
