MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.963.873	10,47%	952,00	915,50	1.008,88	963,10
27/02/2024	1.376.389	9,46%	866,10	841,76	890,00	871,80
26/02/2024	1.377.502	15,86%	687,94	687,94	809,9499	796,48
23/02/2024	478.986	-3,61%	699,01	678,06	704,285	687,44
22/02/2024	709.454	6,00%	683,70	680,0001	723,2499	713,15
21/02/2024	432.984	-4,57%	684,30	664,2565	685,38	672,80
20/02/2024	645.005	0,78%	710,79	670,27	719,5925	704,98
19/02/2024	326.811	0,00%	735,00	689,99	739,00	699,56
16/02/2024	326.811	-9,13%	735,00	689,99	739,00	699,56
15/02/2024	1.480.615	-6,74%	792,44	707,5139	805,00	718,00
14/02/2024	1.332.566	12,22%	746,00	734,165	774,775	769,88
13/02/2024	834.853	-4,39%	651,99	658,18	701,2199	686,02
12/02/2024	1.566.280	11,02%	651,99	650,17	725,00	717,52
09/02/2024	1.572.454	9,95%	627,40	614,115	648,90	646,32
08/02/2024	1.461.525	15,71%	530,00	525,05	588,46	587,81
07/02/2024	724.819	2,01%	499,47	467,75	508,55	508,01
06/02/2024	441.944	-2,80%	502,00	493,12	508,7158	476,88
05/02/2024	521.044	-1,90%	502,00	482,00	502,00	490,60
02/02/2024	429.773	-0,67%	501,80	491,0001	509,05	500,10
01/02/2024	396.422	0,45%	501,80	495,9601	514,9157	503,48
31/01/2024	569.411	-3,52%	508,00	499,4275	527,89	501,21
30/01/2024	476.629	1,11%	516,98	507,64	525,7999	519,51
29/01/2024	878.311	3,91%	500,00	490,21	524,97	513,81
26/01/2024	954.485	8,02%	470,00	464,75	500,95	494,50
25/01/2024	435.840	1,51%	460,00	445,8892	463,738	457,78
24/01/2024	521.189	0,18%	460,00	446,21	462,00	450,99
23/01/2024	737.760	-4,25%	450,00	438,92	459,8171	450,19
22/01/2024	711.259	-2,23%	468,00	455,39	483,9284	470,26
19/01/2024	816.559	-1,15%	500,00	465,00	487,20	481,00
18/01/2024	1.109.826	-2,49%	500,00	478,00	522,00	486,60
17/01/2024	645.692	3,50%	474,23	474,23	499,10	499,00
16/01/2024	1.012.364	-0,70%	525,02	467,0001	489,48	482,14
15/01/2024	1.691.430	-9,45%	525,02	481,00	525,7716	485,53
12/01/2024	1.691.430	-9,45%	525,02	481,00	525,7716	485,53
11/01/2024	1.654.725	-4,54%	598,99	530,30	611,00	540,00
10/01/2024	1.006.467	-1,47%	566,68	553,8411	586,9999	568,80
09/01/2024	922.963	-3,47%	600,00	571,2501	601,8035	577,29
08/01/2024	1.674.314	-4,61%	637,60	586,53	646,59	602,00
05/01/2024	583.444	-3,89%	648,71	630,1101	653,8211	630,32
04/01/2024	763.985	3,92%	638,60	628,45	668,00	655,81
03/01/2024	1.219.993	-7,90%	692,49	625,31	657,94	631,06
02/01/2024	1.471.084	8,48%	692,49	680,0001	727,6771	685,15
29/12/2023	1.101.942	-5,43%	674,83	617,17	678,73	631,62
28/12/2023	1.032.987	-0,42%	655,50	654,67	689,35	667,88
27/12/2023	1.501.029	7,15%	613,80	613,04	673,82	647,0804
26/12/2023	890.821	-2,37%	609,49	596,49	615,47	604,59
22/12/2023	829.815	6,41%	588,10	578,70	622,58	619,24
21/12/2023	456.778	1,48%	588,10	574,86	590,83	581,95
20/12/2023	876.595	0,38%	589,77	572,82	599,5693	573,47
19/12/2023	563.519	-0,11%	583,50	564,52	590,38	571,30
18/12/2023	531.944	0,26%	561,10	560,00	578,35	571,90
15/12/2023	659.924	-2,05%	575,00	564,65	575,00	570,41
14/12/2023	597.302	-0,62%	588,00	575,65	588,00	582,37
13/12/2023	637.350	4,96%	557,59	552,29	586,00	586,00
12/12/2023	472.668	0,45%	560,00	549,01	564,99	558,32
11/12/2023	891.446	-7,27%	574,00	546,1789	577,88	555,80
08/12/2023	669.560	4,96%	573,48	572,81	599,39	599,39
07/12/2023	383.971	0,39%	557,20	552,10	578,06	571,09
06/12/2023	673.118	-1,49%	585,12	566,135	586,555	568,885
05/12/2023	993.811	2,54%	566,00	563,22	589,90	577,50
04/12/2023	1.140.308	6,74%	567,00	550,00	575,44	563,22
01/12/2023	862.185	5,90%	507,98	503,38	529,80	527,68
30/11/2023	499.268	-1,74%	507,98	487,3139	504,99	498,30
29/11/2023	441.894	0,24%	507,98	497,00	513,50	507,10
28/11/2023	618.260	2,12%	505,12	498,25	515,27	505,87
27/11/2023	737.371	-4,78%	505,75	495,30	514,80	495,38
24/11/2023	660.476	2,42%	494,00	505,53	526,7899	520,15
23/11/2023	506.620	2,41%	494,00	481,08	509,44	504,90
22/11/2023	501.819	3,01%	494,00	481,08	509,44	507,88
21/11/2023	533.308	-3,05%	497,99	484,53	503,14	493,04
20/11/2023	742.342	4,59%	492,01	492,01	512,5199	508,53
17/11/2023	521.536	-0,59%	492,65	483,39	495,91	486,22
16/11/2023	886.328	-3,33%	494,00	483,02	502,77	489,08
15/11/2023	1.029.475	5,33%	486,34	481,01	509,28	505,57
14/11/2023	1.200.395	-4,93%	506,70	460,00	506,99	480,00
13/11/2023	652.907	-0,84%	502,00	486,77	506,895	504,88
10/11/2023	642.700	3,06%	504,00	494,535	513,315	509,18
09/11/2023	1.523.971	4,12%	498,29	485,89	535,00	494,07
08/11/2023	525.445	0,20%	454,00	458,49	478,60	474,50
07/11/2023	520.226	3,03%	454,00	449,00	474,87	473,55
06/11/2023	558.681	1,25%	440,48	451,01	472,9899	459,63
03/11/2023	649.951	0,07%	440,48	441,40	464,00	453,95
02/11/2023	819.159	6,32%	440,48	424,4936	454,05	453,63
01/11/2023	530.730	-2,21%	429,62	412,36	430,00	414,02
31/10/2023	461.467	0,75%	416,50	410,0501	423,7699	423,39
30/10/2023	611.639	3,31%	423,00	410,00	434,125	420,22
27/10/2023	404.486	-2,70%	420,00	398,203	421,1707	402,29
26/10/2023	746.919	-4,56%	434,79	406,23	430,00	413,45
25/10/2023	904.587	1,97%	434,79	425,11	449,49	433,22
24/10/2023	1.483.816	12,55%	355,35	401,27	438,99	424,87
23/10/2023	854.850	8,46%	355,35	346,09	383,90	377,49
20/10/2023	605.197	1,66%	353,65	344,21	362,00	348,04
19/10/2023	371.757	4,01%	335,89	328,77	348,78	342,35
18/10/2023	256.333	-1,87%	335,89	326,46	338,255	329,14
17/10/2023	413.270	2,95%	321,34	321,34	340,9093	335,41
16/10/2023	863.626	2,38%	338,00	321,05	353,00	325,80
13/10/2023	261.250	-1,66%	335,00	314,25	327,62	318,22
12/10/2023	307.440	-3,29%	335,00	320,86	340,27	323,60
11/10/2023	208.997	-1,72%	341,24	330,35	340,27	334,61
10/10/2023	267.638	0,00%	341,24	337,01	346,47	340,46