MicroStrategy Incorporated (MSTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
11.045.027 |
1,59%
|
181,74
|
175,0501
|
187,279
|
177,18
|
| 26/11/2025 |
14.607.282 |
1,88%
|
173,20
|
169,70
|
180,63
|
175,64
|
| 25/11/2025 |
13.654.427 |
-3,93%
|
174,0469
|
166,7801
|
176,636
|
172,19
|
| 24/11/2025 |
13.923.267 |
5,16%
|
173,18
|
166,01
|
179,78
|
179,04
|
| 21/11/2025 |
18.380.223 |
-3,84%
|
172,68
|
166,32
|
181,19
|
170,50
|
| 20/11/2025 |
16.951.437 |
-5,02%
|
190,00
|
171,475
|
193,42
|
177,13
|
| 19/11/2025 |
17.623.464 |
-9,67%
|
204,16
|
180,60
|
204,16
|
186,50
|
| 18/11/2025 |
13.348.835 |
5,91%
|
194,91
|
194,77
|
213,8143
|
206,80
|
| 17/11/2025 |
11.864.337 |
-2,07%
|
195,43
|
189,5315
|
204,14
|
195,42
|
| 14/11/2025 |
15.592.778 |
-4,13%
|
199,50
|
194,685
|
208,84
|
199,75
|
| 13/11/2025 |
9.534.981 |
-7,16%
|
223,39
|
207,03
|
226,00
|
208,54
|
| 12/11/2025 |
7.903.734 |
-2,63%
|
235,09
|
219,80
|
235,09
|
224,61
|
| 11/11/2025 |
6.179.656 |
-3,21%
|
234,84
|
230,84
|
239,24
|
231,35
|
| 10/11/2025 |
6.609.676 |
-1,22%
|
250,32
|
234,665
|
250,41
|
238,88
|
| 07/11/2025 |
9.752.008 |
1,72%
|
225,50
|
219,68
|
243,7325
|
241,93
|
| 06/11/2025 |
8.116.229 |
-7,10%
|
252,60
|
235,09
|
252,60
|
237,20
|
| 05/11/2025 |
5.178.656 |
3,29%
|
252,10
|
247,00
|
255,31
|
255,00
|
| 04/11/2025 |
8.573.371 |
-6,69%
|
255,64
|
245,87
|
258,21
|
246,99
|
| 03/11/2025 |
5.900.224 |
-1,80%
|
264,99
|
259,85
|
270,36
|
264,67
|
| 31/10/2025 |
7.237.964 |
6,04%
|
269,1922
|
263,00
|
276,24
|
269,51
|
| 30/10/2025 |
7.762.346 |
-7,55%
|
271,54
|
254,00
|
271,54
|
254,57
|
| 29/10/2025 |
6.880.847 |
-3,22%
|
286,39
|
274,00
|
287,15
|
275,36
|
| 28/10/2025 |
5.225.376 |
-3,71%
|
295,49
|
284,25
|
297,20
|
284,64
|
| 27/10/2025 |
5.350.139 |
2,27%
|
299,59
|
293,0001
|
299,99
|
295,63
|
| 24/10/2025 |
5.384.379 |
1,46%
|
292,56
|
284,92
|
292,7003
|
289,08
|
| 23/10/2025 |
6.490.893 |
1,46%
|
280,81
|
278,70
|
289,07
|
284,92
|
| 22/10/2025 |
10.426.957 |
-6,76%
|
293,77
|
276,60
|
301,85
|
280,81
|
| 21/10/2025 |
5.345.624 |
1,79%
|
292,75
|
291,52
|
305,9899
|
301,91
|
| 20/10/2025 |
6.421.124 |
2,29%
|
299,19
|
294,4001
|
306,065
|
296,61
|
| 17/10/2025 |
8.865.035 |
2,12%
|
279,00
|
278,78
|
292,80
|
289,87
|
| 16/10/2025 |
7.970.923 |
-4,29%
|
300,50
|
282,20
|
301,58
|
283,84
|
| 15/10/2025 |
6.447.694 |
-1,33%
|
302,94
|
294,62
|
308,88
|
296,76
|
| 14/10/2025 |
5.566.614 |
-4,71%
|
300,50
|
297,34
|
312,7099
|
300,67
|
| 13/10/2025 |
7.440.273 |
3,50%
|
306,51
|
300,59
|
315,95
|
315,47
|
| 10/10/2025 |
7.213.858 |
-4,75%
|
323,34
|
303,57
|
324,70
|
304,79
|
| 09/10/2025 |
7.440.159 |
-3,15%
|
328,98
|
318,23
|
330,42
|
320,29
|
| 08/10/2025 |
7.060.719 |
0,67%
|
334,47
|
322,30
|
336,36
|
330,80
|
| 07/10/2025 |
13.666.356 |
-8,70%
|
357,72
|
328,16
|
359,29
|
328,40
|
| 06/10/2025 |
6.107.181 |
2,17%
|
362,51
|
354,70
|
365,15
|
359,69
|
| 03/10/2025 |
7.836.604 |
-0,20%
|
350,52
|
344,40
|
358,54
|
351,63
|
| 02/10/2025 |
9.143.532 |
3,86%
|
348,01
|
341,15
|
353,20
|
352,33
|
| 01/10/2025 |
8.287.561 |
5,05%
|
330,51
|
330,51
|
343,73
|
338,41
|
| 30/09/2025 |
4.160.153 |
-1,25%
|
321,27
|
316,19
|
324,42
|
322,21
|
| 29/09/2025 |
7.014.618 |
5,64%
|
314,69
|
311,00
|
328,53
|
326,42
|
| 26/09/2025 |
6.623.942 |
2,78%
|
302,46
|
297,57
|
310,00
|
309,06
|
| 25/09/2025 |
12.996.744 |
-7,13%
|
313,87
|
292,36
|
317,17
|
300,70
|
| 24/09/2025 |
5.701.613 |
-1,38%
|
331,50
|
323,14
|
337,57
|
323,31
|
| 23/09/2025 |
6.563.804 |
-2,36%
|
337,98
|
327,77
|
339,00
|
327,78
|
| 22/09/2025 |
5.238.436 |
-2,61%
|
336,93
|
329,00
|
342,76
|
335,93
|
| 19/09/2025 |
7.751.856 |
-1,36%
|
348,42
|
337,15
|
352,92
|
344,75
|
| 18/09/2025 |
11.358.820 |
5,99%
|
335,8315
|
334,625
|
358,25
|
349,12
|
| 17/09/2025 |
5.789.736 |
-1,59%
|
334,27
|
323,205
|
340,11
|
329,71
|
| 16/09/2025 |
4.744.810 |
2,21%
|
328,80
|
324,84
|
335,24
|
335,09
|
| 15/09/2025 |
5.452.331 |
-1,12%
|
329,99
|
320,45
|
331,23
|
327,79
|
| 12/09/2025 |
6.761.962 |
1,67%
|
328,48
|
327,60
|
336,1301
|
331,44
|
| 11/09/2025 |
4.777.283 |
-0,05%
|
326,51
|
322,77
|
329,75
|
326,02
|
| 10/09/2025 |
5.565.443 |
-0,64%
|
335,53
|
321,956
|
340,00
|
326,45
|
| 09/09/2025 |
4.107.003 |
-0,38%
|
330,08
|
324,45
|
331,96
|
328,53
|
| 08/09/2025 |
7.151.885 |
-1,78%
|
329,63
|
321,50
|
333,0967
|
329,90
|
| 05/09/2025 |
9.381.313 |
2,54%
|
336,50
|
320,00
|
337,20
|
335,87
|
| 04/09/2025 |
7.086.840 |
-0,87%
|
328,62
|
317,7504
|
332,56
|
327,59
|
| 03/09/2025 |
6.582.497 |
-3,17%
|
343,72
|
327,609
|
344,50
|
330,26
|
| 02/09/2025 |
7.927.587 |
2,16%
|
334,29
|
331,57
|
348,60
|
341,62
|
| 29/08/2025 |
6.350.278 |
-1,42%
|
334,99
|
331,53
|
339,63
|
334,41
|
| 28/08/2025 |
4.927.488 |
-0,96%
|
346,54
|
336,65
|
348,1699
|
338,84
|
| 27/08/2025 |
5.757.702 |
-2,56%
|
349,58
|
341,84
|
351,765
|
342,06
|
| 26/08/2025 |
4.656.315 |
2,47%
|
343,33
|
340,68
|
351,99
|
351,36
|
| 25/08/2025 |
6.201.989 |
-4,21%
|
344,87
|
339,27
|
351,51
|
343,20
|
| 22/08/2025 |
10.071.921 |
6,09%
|
337,14
|
332,61
|
360,34
|
358,13
|
| 21/08/2025 |
6.041.566 |
-1,88%
|
339,37
|
334,85
|
343,36
|
337,58
|
| 20/08/2025 |
8.069.947 |
2,31%
|
338,04
|
325,50
|
345,33
|
344,37
|
| 19/08/2025 |
11.107.967 |
-7,40%
|
362,63
|
333,40
|
364,62
|
336,57
|
| 18/08/2025 |
5.692.994 |
-0,74%
|
360,70
|
358,043
|
367,535
|
363,60
|
| 15/08/2025 |
8.745.457 |
-1,78%
|
372,40
|
360,0322
|
372,81
|
366,32
|
| 14/08/2025 |
10.829.318 |
-4,31%
|
380,11
|
365,00
|
381,00
|
372,94
|
| 13/08/2025 |
7.274.689 |
-1,07%
|
397,75
|
383,57
|
399,20
|
389,90
|
| 12/08/2025 |
5.500.639 |
-1,34%
|
401,70
|
390,14
|
402,93
|
394,39
|
| 11/08/2025 |
6.371.352 |
1,34%
|
404,01
|
398,92
|
414,36
|
400,25
|
| 08/08/2025 |
7.211.449 |
-1,69%
|
399,46
|
389,03
|
409,64
|
395,13
|
| 07/08/2025 |
8.624.216 |
5,16%
|
389,56
|
387,1401
|
406,24
|
402,01
|
| 06/08/2025 |
4.698.083 |
1,77%
|
375,30
|
373,001
|
384,345
|
383,41
|
| 05/08/2025 |
5.868.592 |
-3,72%
|
384,76
|
373,45
|
388,21
|
375,46
|
| 04/08/2025 |
6.933.605 |
6,18%
|
373,19
|
366,2001
|
390,02
|
389,24
|
| 01/08/2025 |
12.368.918 |
-8,80%
|
393,24
|
365,70
|
394,06
|
366,63
|
| 31/07/2025 |
6.649.831 |
1,73%
|
400,50
|
397,15
|
410,79
|
401,86
|
| 30/07/2025 |
4.371.035 |
0,07%
|
395,887
|
392,60
|
404,39
|
395,04
|
| 29/07/2025 |
7.511.570 |
-2,29%
|
417,00
|
390,4108
|
417,01
|
394,66
|
| 28/07/2025 |
4.805.136 |
-0,42%
|
415,97
|
403,46
|
417,01
|
403,80
|
| 25/07/2025 |
5.595.818 |
-2,18%
|
414,49
|
402,27
|
419,9422
|
405,89
|
| 24/07/2025 |
5.199.037 |
0,47%
|
422,83
|
406,1001
|
424,00
|
414,92
|
| 23/07/2025 |
8.233.722 |
-3,16%
|
428,87
|
406,1001
|
433,94
|
412,67
|
| 22/07/2025 |
6.992.589 |
0,00%
|
430,10
|
413,7588
|
437,00
|
426,40
|
| 21/07/2025 |
6.596.897 |
0,71%
|
428,80
|
425,02
|
436,8999
|
426,28
|
| 18/07/2025 |
13.039.666 |
-6,28%
|
451,77
|
422,22
|
456,00
|
423,22
|
| 17/07/2025 |
5.915.800 |
-0,90%
|
448,23
|
445,56
|
457,22
|
451,34
|
| 16/07/2025 |
7.322.354 |
2,87%
|
445,09
|
441,0186
|
457,22
|
455,90
|
| 15/07/2025 |
9.927.097 |
-1,94%
|
447,00
|
440,65
|
456,93
|
442,31
|
| 14/07/2025 |
12.462.455 |
3,84%
|
446,17
|
440,65
|
456,44
|
451,02
|
| 11/07/2025 |
11.853.354 |
2,96%
|
412,37
|
411,2201
|
438,84
|
434,58
|
| 10/07/2025 |
8.477.864 |
1,56%
|
401,60
|
395,95
|
422,3999
|
421,74
|
