MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	288.342	-3,14%	319,50	317,17	328,47	317,30
25/09/2023	268.338	1,48%	325,80	315,64	327,61	327,60
22/09/2023	198.275	-1,86%	325,80	320,5666	328,14	320,00
21/09/2023	262.058	-2,22%	343,50	321,5934	328,6617	326,06
20/09/2023	264.628	-1,71%	343,50	333,27	344,34	333,47
19/09/2023	408.638	-0,40%	344,11	333,50	350,195	339,26
18/09/2023	440.236	-0,05%	351,25	338,99	356,3299	340,62
15/09/2023	374.422	-1,62%	350,00	336,36	361,7692	340,78
14/09/2023	488.510	1,33%	350,00	346,04	361,7692	346,40
13/09/2023	337.110	-1,70%	355,00	340,60	352,5614	341,84
12/09/2023	548.601	1,48%	355,00	345,299	367,60	347,76
11/09/2023	525.843	-3,82%	355,00	336,00	356,4681	342,68
08/09/2023	292.909	0,91%	353,34	347,00	356,28	356,28
07/09/2023	365.681	0,68%	349,50	337,84	356,82	353,07
06/09/2023	422.439	0,42%	349,50	345,2608	359,00	350,70
05/09/2023	227.653	-0,63%	351,48	344,575	353,971	349,25
04/09/2023	270.742	-1,69%	375,10	346,63	360,93	351,48
01/09/2023	270.742	-1,69%	375,10	346,63	360,93	351,48
31/08/2023	424.744	-3,75%	375,10	354,24	375,6658	357,76
30/08/2023	429.849	-2,58%	375,10	367,60	377,00	371,68
29/08/2023	1.035.689	10,79%	342,23	343,01	387,9928	381,52
28/08/2023	254.756	2,48%	339,36	338,545	350,38	344,37
25/08/2023	266.842	-0,15%	348,92	329,031	344,9999	336,05
24/08/2023	388.247	-2,84%	348,92	332,45	349,50	336,56
23/08/2023	371.942	5,13%	330,00	327,50	350,5247	346,40
22/08/2023	273.015	-1,71%	341,48	328,00	345,2345	329,51
21/08/2023	262.410	2,02%	361,60	325,0201	336,9839	335,25
18/08/2023	738.379	-5,24%	361,60	322,29	338,5586	328,62
17/08/2023	556.893	-6,19%	361,60	345,45	365,5899	346,79
16/08/2023	228.482	-1,72%	373,46	366,26	377,28	369,67
15/08/2023	294.192	-3,26%	378,01	375,83	392,69	376,15
14/08/2023	280.989	1,18%	378,01	375,2764	392,562	388,83
11/08/2023	238.991	1,67%	378,01	372,55	388,00	384,31
10/08/2023	249.779	0,05%	380,32	372,0056	390,06	378,01
09/08/2023	354.609	-2,99%	395,97	376,00	396,50	377,84
08/08/2023	565.101	5,03%	380,00	374,72	395,9999	389,48
07/08/2023	479.915	-1,63%	371,03	357,70	373,56	370,82
04/08/2023	353.901	-3,32%	390,01	374,45	395,76	376,97
03/08/2023	429.785	-4,28%	400,00	387,6245	402,3699	389,91
02/08/2023	706.684	-5,73%	434,98	401,18	437,00	410,04
01/08/2023	435.014	-4,03%	430,00	420,88	437,99	420,22
31/07/2023	322.765	0,75%	451,00	432,20	442,84	437,88
28/07/2023	298.375	1,99%	451,00	424,84	438,74	434,61
27/07/2023	374.097	-3,90%	451,00	424,17	452,46	426,15
26/07/2023	327.648	1,52%	436,82	436,28	447,93	443,46
25/07/2023	291.809	1,37%	430,94	430,4573	442,415	436,82
24/07/2023	406.183	-1,31%	441,91	412,93	431,8699	430,935
21/07/2023	354.223	-0,95%	441,91	426,55	445,875	436,65
20/07/2023	405.391	-2,89%	455,21	435,2941	461,31	440,00
19/07/2023	373.795	1,64%	451,77	446,7628	461,60	453,10
18/07/2023	533.198	-0,91%	449,48	435,45	454,00	445,795
17/07/2023	560.978	-1,96%	457,00	444,35	467,00	449,88
14/07/2023	1.070.637	-0,47%	455,46	447,18	475,0916	459,67
13/07/2023	1.302.817	11,73%	418,00	412,78	466,99	462,00
12/07/2023	559.245	0,29%	401,00	405,24	420,98	413,49
11/07/2023	724.103	0,81%	381,00	396,92	415,00	411,00
10/07/2023	601.049	7,08%	381,00	370,40	408,01	407,71
07/07/2023	599.645	1,11%	373,59	373,59	392,00	380,74
06/07/2023	559.166	-0,41%	369,89	362,05	385,00	376,55
05/07/2023	720.331	0,07%	369,89	359,20	382,9899	378,11
04/07/2023	698.372	13,31%	347,00	340,76	378,27	388,00
03/07/2023	697.620	13,02%	347,00	340,76	378,27	387,01
30/06/2023	925.995	0,64%	349,97	322,93	352,75	342,42
29/06/2023	545.796	4,50%	335,64	328,50	340,7867	340,255
28/06/2023	440.081	0,23%	319,91	318,45	332,8099	325,61
27/06/2023	551.694	6,35%	312,30	311,527	327,99	325,16
26/06/2023	771.565	-6,96%	324,00	301,085	328,5911	306,20
23/06/2023	990.345	0,57%	327,00	317,30	337,00	329,0893
22/06/2023	738.692	-1,23%	332,49	313,13	337,00	327,23
21/06/2023	1.198.108	5,72%	300,00	320,75	338,00	331,31
20/06/2023	1.163.362	6,82%	300,00	290,05	315,18	313,40
19/06/2023	910.640	5,57%	284,99	280,96	298,00	293,39
16/06/2023	910.640	5,57%	284,99	280,96	298,00	293,39
15/06/2023	503.554	-1,75%	274,15	266,00	281,38	277,92
14/06/2023	247.678	-0,33%	284,11	276,73	286,15	282,88
13/06/2023	279.448	2,20%	284,30	274,95	284,765	283,82
12/06/2023	245.706	-1,64%	279,75	275,00	281,66	277,70
09/06/2023	351.020	-2,96%	293,50	280,505	295,47	282,33
08/06/2023	300.519	0,04%	289,69	283,57	296,97	290,93
07/06/2023	452.816	-2,68%	298,82	288,00	302,13	290,81
06/06/2023	1.159.859	8,13%	270,00	266,55	304,565	298,82
05/06/2023	799.783	-8,53%	294,47	271,36	296,96	276,36
02/06/2023	407.067	0,73%	305,27	290,64	305,27	302,13
01/06/2023	340.458	-0,56%	298,50	295,6876	307,725	299,94
31/05/2023	597.658	4,70%	300,00	296,75	313,64	285,10
30/05/2023	597.658	4,70%	300,00	296,75	313,64	298,50
29/05/2023	369.108	1,46%	279,80	279,80	294,89	285,10
26/05/2023	369.108	1,46%	279,80	279,80	294,89	285,10
25/05/2023	478.525	-1,21%	287,91	272,85	288,84	280,99
24/05/2023	431.669	-1,69%	282,13	276,63	286,9479	284,43
23/05/2023	372.290	-1,63%	299,19	288,28	301,20	289,33
22/05/2023	339.102	2,03%	287,78	286,03	297,00	294,12
19/05/2023	234.137	0,24%	290,90	282,575	291,96	288,279
18/05/2023	386.762	-1,03%	289,00	280,294	297,21	287,58
17/05/2023	333.203	6,27%	271,49	269,2603	291,05	290,57
16/05/2023	263.633	-2,85%	277,50	272,3713	282,90	274,44
15/05/2023	328.732	4,24%	280,00	276,0735	286,68	282,50
12/05/2023	562.939	-5,70%	284,90	266,51	286,59	271,00
11/05/2023	801.410	-8,80%	311,35	284,76	311,35	287,37
10/05/2023	696.610	3,85%	313,24	305,00	325,5199	315,11