MicroStrategy Incorporated (MSTR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
9.081.503 |
4,38%
|
399,60
|
393,21
|
416,34
|
415,41
|
| 08/07/2025 |
4.972.814 |
0,43%
|
403,47
|
393,21
|
405,64
|
396,94
|
| 07/07/2025 |
6.242.273 |
-1,93%
|
398,70
|
395,20
|
405,64
|
395,67
|
| 04/07/2025 |
6.895.717 |
0,86%
|
400,99
|
400,40
|
414,60
|
403,99
|
| 03/07/2025 |
6.883.328 |
0,68%
|
383,35
|
379,88
|
414,60
|
403,99
|
| 02/07/2025 |
10.292.660 |
7,76%
|
395,47
|
372,91
|
405,2986
|
402,28
|
| 01/07/2025 |
11.685.190 |
-7,73%
|
389,82
|
372,99
|
407,60
|
373,30
|
| 30/06/2025 |
9.544.717 |
5,13%
|
390,29
|
383,6788
|
407,60
|
404,23
|
| 27/06/2025 |
8.867.318 |
-0,64%
|
386,53
|
383,41
|
397,99
|
383,88
|
| 26/06/2025 |
5.468.797 |
-0,58%
|
384,66
|
379,31
|
392,67
|
386,44
|
| 25/06/2025 |
7.144.797 |
3,09%
|
373,76
|
371,00
|
389,49
|
388,67
|
| 24/06/2025 |
7.317.686 |
2,68%
|
362,33
|
358,80
|
384,3559
|
377,02
|
| 23/06/2025 |
7.404.299 |
-0,72%
|
363,87
|
358,80
|
370,28
|
367,18
|
| 20/06/2025 |
5.587.485 |
0,18%
|
373,72
|
365,16
|
376,86
|
369,70
|
| 18/06/2025 |
6.144.174 |
-1,54%
|
375,72
|
367,0001
|
378,48
|
369,03
|
| 17/06/2025 |
7.433.447 |
-1,85%
|
388,01
|
367,0001
|
388,15
|
375,18
|
| 16/06/2025 |
5.491.696 |
-0,16%
|
387,50
|
377,06
|
388,15
|
382,25
|
| 13/06/2025 |
5.877.185 |
0,85%
|
378,47
|
370,57
|
391,21
|
382,87
|
| 12/06/2025 |
5.359.443 |
-1,80%
|
390,83
|
373,9825
|
392,77
|
379,76
|
| 11/06/2025 |
4.370.693 |
-0,90%
|
393,25
|
380,50
|
394,00
|
387,11
|
| 10/06/2025 |
4.988.257 |
-0,24%
|
380,00
|
377,60
|
395,70
|
391,18
|
| 09/06/2025 |
7.564.827 |
4,68%
|
382,56
|
377,60
|
394,79
|
392,12
|
| 06/06/2025 |
6.308.372 |
1,54%
|
383,85
|
364,3029
|
385,3799
|
374,47
|
| 05/06/2025 |
8.015.535 |
-2,22%
|
385,00
|
364,3029
|
386,12
|
368,79
|
| 04/06/2025 |
5.761.070 |
-2,39%
|
379,39
|
371,37
|
391,0099
|
378,10
|
| 03/06/2025 |
8.042.705 |
3,96%
|
367,77
|
367,019
|
391,0099
|
387,43
|
| 02/06/2025 |
5.815.012 |
0,87%
|
369,00
|
367,019
|
378,43
|
372,27
|
| 30/05/2025 |
5.884.521 |
-0,35%
|
370,81
|
359,16
|
373,86
|
369,06
|
| 29/05/2025 |
7.178.242 |
1,74%
|
368,94
|
358,50
|
373,86
|
370,63
|
| 28/05/2025 |
7.015.630 |
-2,34%
|
380,83
|
358,50
|
381,22
|
364,25
|
| 27/05/2025 |
9.834.342 |
0,80%
|
380,3486
|
364,26
|
381,50
|
372,20
|
| 23/05/2025 |
14.066.093 |
-7,49%
|
413,60
|
367,31
|
426,32
|
369,51
|
| 22/05/2025 |
11.032.104 |
-0,67%
|
416,00
|
395,5285
|
426,32
|
399,46
|
| 21/05/2025 |
13.259.058 |
-3,34%
|
413,00
|
395,5285
|
423,34
|
402,69
|
| 20/05/2025 |
7.861.129 |
0,85%
|
393,12
|
392,73
|
417,83
|
416,92
|
| 19/05/2025 |
8.610.712 |
3,41%
|
391,00
|
390,59
|
414,59
|
413,42
|
| 16/05/2025 |
8.231.467 |
0,94%
|
411,72
|
389,01
|
415,28
|
399,80
|
| 15/05/2025 |
9.772.416 |
-4,54%
|
420,68
|
394,14
|
425,94
|
397,03
|
| 14/05/2025 |
7.555.055 |
-1,26%
|
412,65
|
403,75
|
425,94
|
416,75
|
| 13/05/2025 |
9.002.601 |
4,12%
|
420,79
|
395,51
|
422,44
|
421,61
|
| 12/05/2025 |
11.310.615 |
-2,65%
|
422,60
|
395,51
|
423,41
|
404,90
|
| 09/05/2025 |
11.263.143 |
0,22%
|
407,59
|
404,50
|
430,3499
|
416,03
|
| 08/05/2025 |
14.707.774 |
5,65%
|
393,52
|
388,26
|
423,105
|
414,38
|
| 07/05/2025 |
7.234.587 |
1,69%
|
378,00
|
377,77
|
396,35
|
392,48
|
| 06/05/2025 |
6.508.726 |
-0,38%
|
383,69
|
374,20
|
391,93
|
385,60
|
| 05/05/2025 |
9.511.992 |
-2,01%
|
383,50
|
374,20
|
391,93
|
386,53
|
| 02/05/2025 |
10.407.706 |
3,57%
|
391,51
|
381,03
|
403,90
|
394,37
|
| 01/05/2025 |
10.772.937 |
0,41%
|
373,50
|
362,3901
|
403,90
|
381,60
|
| 30/04/2025 |
9.464.072 |
-0,35%
|
369,42
|
350,32
|
384,00
|
380,11
|
| 29/04/2025 |
8.924.327 |
3,28%
|
372,51
|
354,53
|
383,9352
|
381,45
|
| 28/04/2025 |
8.116.630 |
0,24%
|
373,83
|
354,5301
|
374,70
|
369,25
|
| 25/04/2025 |
12.686.391 |
5,28%
|
345,36
|
343,2401
|
373,23
|
368,71
|
| 24/04/2025 |
7.366.750 |
1,16%
|
355,00
|
339,00
|
355,83
|
350,34
|
| 23/04/2025 |
10.178.819 |
0,79%
|
328,69
|
327,0124
|
356,1803
|
345,73
|
| 22/04/2025 |
15.992.561 |
8,08%
|
324,94
|
309,00
|
348,68
|
343,03
|
| 21/04/2025 |
11.300.804 |
0,00%
|
323,4388
|
309,00
|
330,994
|
317,76
|
| 17/04/2025 |
9.514.780 |
1,80%
|
305,89
|
304,00
|
320,00
|
317,20
|
| 16/04/2025 |
8.669.589 |
0,20%
|
312,60
|
304,00
|
319,75
|
311,66
|
| 15/04/2025 |
8.152.767 |
-0,27%
|
312,60
|
306,81
|
319,75
|
310,72
|
| 14/04/2025 |
11.423.662 |
3,67%
|
309,75
|
300,25
|
314,60
|
311,45
|
| 11/04/2025 |
14.475.738 |
9,97%
|
280,22
|
276,3001
|
304,13
|
299,98
|
| 10/04/2025 |
13.545.353 |
-8,37%
|
282,61
|
261,37
|
288,3119
|
272,34
|
| 09/04/2025 |
22.986.430 |
24,34%
|
242,37
|
241,69
|
302,31
|
296,86
|
| 08/04/2025 |
13.423.913 |
-11,36%
|
278,01
|
235,93
|
282,8394
|
237,95
|
| 07/04/2025 |
18.870.770 |
-8,82%
|
259,01
|
252,60
|
297,60
|
268,14
|
| 04/04/2025 |
16.915.806 |
4,06%
|
284,94
|
265,3022
|
299,14
|
293,61
|
| 03/04/2025 |
11.257.304 |
-9,68%
|
286,75
|
276,03
|
299,2249
|
282,28
|
| 02/04/2025 |
10.507.031 |
1,89%
|
292,87
|
297,53
|
319,47
|
312,54
|
| 01/04/2025 |
11.466.684 |
5,84%
|
292,87
|
280,6509
|
307,60
|
306,02
|
| 31/03/2025 |
10.448.967 |
-0,83%
|
282,40
|
272,80
|
294,8799
|
288,27
|
| 28/03/2025 |
14.806.935 |
-10,74%
|
318,32
|
289,25
|
320,80
|
289,41
|
| 27/03/2025 |
8.689.516 |
-1,43%
|
336,13
|
318,00
|
333,49
|
324,59
|
| 26/03/2025 |
11.527.556 |
-3,65%
|
336,13
|
319,73
|
340,3399
|
329,31
|
| 25/03/2025 |
10.697.901 |
1,81%
|
333,07
|
329,50
|
343,5899
|
341,81
|
| 24/03/2025 |
16.321.764 |
10,06%
|
316,14
|
311,52
|
336,75
|
335,72
|
| 21/03/2025 |
7.913.491 |
0,57%
|
297,50
|
293,0493
|
306,2425
|
304,00
|
| 20/03/2025 |
10.450.125 |
-0,51%
|
297,50
|
293,45
|
309,40
|
302,07
|
| 19/03/2025 |
13.747.502 |
7,44%
|
290,30
|
287,12
|
309,0832
|
304,23
|
| 18/03/2025 |
10.341.532 |
-3,89%
|
282,58
|
272,50
|
290,99
|
283,19
|
| 17/03/2025 |
9.564.433 |
-1,08%
|
291,20
|
281,60
|
296,8068
|
294,27
|
| 14/03/2025 |
14.275.601 |
12,93%
|
262,55
|
272,63
|
298,70
|
297,49
|
| 13/03/2025 |
9.993.613 |
0,52%
|
262,55
|
253,76
|
270,405
|
263,26
|
| 12/03/2025 |
10.090.418 |
0,75%
|
245,00
|
248,22
|
269,7721
|
262,55
|
| 11/03/2025 |
15.162.918 |
8,91%
|
245,00
|
231,51
|
263,01
|
260,59
|
| 10/03/2025 |
19.304.991 |
-16,88%
|
267,19
|
231,62
|
272,00
|
239,27
|
| 07/03/2025 |
14.430.316 |
-5,01%
|
298,10
|
281,44
|
310,44
|
287,18
|
| 06/03/2025 |
17.531.323 |
-1,44%
|
298,10
|
292,25
|
320,94
|
304,11
|
| 05/03/2025 |
17.738.252 |
11,97%
|
278,16
|
271,77
|
311,28
|
308,55
|
| 04/03/2025 |
20.785.963 |
9,66%
|
240,61
|
237,0102
|
293,00
|
275,15
|
| 03/03/2025 |
20.955.436 |
-1,34%
|
293,60
|
246,10
|
294,48
|
250,92
|
| 28/02/2025 |
15.346.789 |
6,36%
|
238,13
|
231,92
|
257,4999
|
255,43
|
| 27/02/2025 |
13.135.321 |
-8,29%
|
266,71
|
239,67
|
271,4552
|
240,05
|
| 26/02/2025 |
11.723.011 |
4,99%
|
246,20
|
244,01
|
264,46
|
263,27
|
| 25/02/2025 |
18.411.509 |
-11,34%
|
267,60
|
243,70
|
270,29
|
250,51
|
| 24/02/2025 |
6.528.117 |
-5,49%
|
327,93
|
280,05
|
298,325
|
282,76
|
| 21/02/2025 |
11.207.037 |
-7,48%
|
327,93
|
299,07
|
329,00
|
299,69
|
| 20/02/2025 |
6.570.513 |
1,76%
|
323,45
|
314,95
|
327,83
|
323,92
|
| 19/02/2025 |
9.899.428 |
-4,33%
|
337,30
|
317,22
|
340,19
|
318,67
|
| 18/02/2025 |
6.949.463 |
-1,34%
|
337,00
|
326,85
|
340,4799
|
333,97
|
| 17/02/2025 |
3.608.264 |
0,00%
|
325,00
|
324,00
|
344,85
|
337,73
|
