MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	696.610	3,85%	313,24	305,00	325,5199	315,11
09/05/2023	403.402	2,97%	297,51	289,63	310,00	303,43
08/05/2023	615.149	-9,81%	311,15	294,00	311,745	294,67
05/05/2023	467.502	4,64%	313,00	312,00	328,7199	326,72
04/05/2023	360.897	2,62%	311,15	307,50	320,675	312,235
03/05/2023	648.355	-7,24%	320,49	301,68	321,89	304,25
02/05/2023	730.184	6,68%	310,14	305,13	332,9265	328,01
01/05/2023	486.354	-3,47%	320,00	304,50	323,3591	316,99
28/04/2023	406.532	3,06%	313,04	308,09	328,98	328,38
27/04/2023	483.122	6,41%	306,51	296,09	318,88	318,64
26/04/2023	510.988	2,10%	310,50	296,30	321,5999	297,01
25/04/2023	292.851	1,96%	282,36	280,15	296,89	290,91
24/04/2023	295.755	-1,55%	291,03	283,0001	297,9532	286,52
21/04/2023	311.322	-1,25%	297,34	287,74	300,50	291,02
20/04/2023	463.388	-6,36%	310,27	292,28	312,70	294,71
19/04/2023	306.851	-4,59%	319,88	312,90	321,9909	314,72
18/04/2023	461.148	5,37%	325,00	324,00	333,74	329,85
17/04/2023	391.914	-5,90%	321,73	312,41	322,47	314,05
14/04/2023	465.877	-2,05%	342,85	324,89	347,63	333,75
13/04/2023	587.340	5,54%	330,42	327,00	345,00	340,72
12/04/2023	462.958	-2,86%	334,25	318,55	335,745	322,83
11/04/2023	746.225	6,26%	321,91	318,095	337,82	332,35
10/04/2023	537.971	7,84%	290,00	285,00	312,93	312,85
06/04/2023	254.899	-0,25%	286,51	278,67	295,3499	290,10
05/04/2023	400.129	-2,72%	303,45	283,51	307,00	290,84
04/04/2023	309.398	0,54%	299,58	285,7429	301,36	298,98
03/04/2023	387.097	1,73%	290,99	288,20	300,7394	297,39
31/03/2023	506.478	4,69%	283,46	280,00	295,31	292,32
30/03/2023	365.480	-1,69%	287,90	274,79	288,50	279,23
29/03/2023	543.215	14,41%	257,78	255,45	285,42	284,03
28/03/2023	402.346	3,89%	236,77	232,58	248,535	248,26
27/03/2023	632.053	-6,90%	259,86	230,785	260,2103	238,96
24/03/2023	390.338	-2,53%	259,14	247,58	263,33	256,67
23/03/2023	628.264	6,67%	249,01	248,06	270,70	263,33
22/03/2023	669.160	-9,70%	276,00	246,01	278,0914	246,86
21/03/2023	505.774	3,57%	268,99	261,00	278,9299	273,38
20/03/2023	659.532	-1,38%	280,43	258,37	280,74	263,96
17/03/2023	1.083.368	11,03%	255,53	248,71	274,00	267,66
16/03/2023	451.997	5,95%	225,18	223,27	244,93	241,08
15/03/2023	378.340	-0,84%	227,00	216,53	234,98	227,55
14/03/2023	691.642	2,83%	239,08	222,32	244,116	229,47
13/03/2023	855.410	16,22%	202,02	196,89	229,58	223,16
10/03/2023	734.408	-8,92%	205,75	188,30	206,745	192,01
09/03/2023	465.919	-9,41%	230,35	210,11	231,43	210,82
08/03/2023	264.543	0,55%	230,40	227,00	234,94	232,72
07/03/2023	306.711	-2,53%	236,00	230,93	241,00	231,44
06/03/2023	261.129	-3,04%	249,35	237,05	251,99	239,41
03/03/2023	382.464	-2,24%	240,20	237,00	252,335	247,22
02/03/2023	276.958	-1,95%	248,99	241,67	253,8699	252,89
01/03/2023	169.851	-1,66%	263,88	253,34	268,295	257,91
28/02/2023	247.882	1,40%	259,79	256,04	269,75	262,27
27/02/2023	203.046	1,11%	263,59	255,965	269,71	258,65
24/02/2023	296.392	-3,74%	261,42	248,87	262,05	255,80
23/02/2023	171.537	-1,05%	270,95	261,59	275,59	265,75
22/02/2023	232.225	-0,50%	266,38	262,81	273,48	268,58
21/02/2023	323.477	-8,21%	286,24	267,88	290,625	269,92
20/02/2023	297.192	3,53%	283,29	274,1301	297,41	294,05
17/02/2023	297.192	3,53%	283,29	274,1301	297,41	294,05
16/02/2023	511.503	-4,82%	296,00	282,84	315,00	284,03
15/02/2023	370.591	9,69%	275,58	272,0901	299,73	297,40
14/02/2023	339.764	8,78%	251,02	245,00	276,78	271,14
13/02/2023	171.189	2,42%	239,03	236,5415	250,65	249,25
10/02/2023	228.763	-2,28%	246,00	240,20	252,59	243,37
09/02/2023	363.519	-9,76%	276,01	245,58	277,36	249,04
08/02/2023	163.687	-2,79%	282,43	271,66	290,0378	275,96
07/02/2023	293.603	0,65%	279,75	270,7825	286,60	283,87
06/02/2023	232.348	-0,95%	274,31	271,3666	286,21	282,05
03/02/2023	326.949	-3,10%	280,00	278,3829	303,40	283,07
02/02/2023	545.190	4,88%	275,00	275,00	302,8999	281,00
01/02/2023	346.105	6,43%	251,00	244,25	273,60	267,92
31/01/2023	195.376	2,46%	249,00	248,00	257,76	251,73
30/01/2023	286.821	-4,90%	252,35	239,42	258,71	245,69
27/01/2023	341.436	5,32%	240,00	240,00	262,10	258,36
26/01/2023	213.809	-0,21%	253,03	236,99	254,99	245,32
25/01/2023	197.332	-0,67%	240,40	232,15	247,523	245,84
24/01/2023	166.008	-1,09%	247,00	241,85	251,00	247,50
23/01/2023	375.294	4,24%	240,95	235,765	250,50	250,215
20/01/2023	366.947	8,29%	224,19	219,21	241,87	239,81
19/01/2023	236.369	0,12%	216,77	214,50	227,765	221,45
18/01/2023	574.307	-6,24%	237,00	209,62	242,03	221,19
17/01/2023	545.175	8,73%	232,00	222,75	239,50	235,92
16/01/2023	424.329	4,63%	206,00	202,88	222,17	219,90
13/01/2023	424.329	4,63%	206,00	202,88	222,17	219,90
12/01/2023	553.792	7,91%	203,61	189,31	213,74	210,17
11/01/2023	388.258	2,51%	189,00	184,5342	196,45	194,76
10/01/2023	353.860	8,57%	174,35	169,995	190,96	190,00
09/01/2023	337.193	9,07%	170,00	165,40	181,71	175,01
06/01/2023	265.420	2,20%	152,19	147,10	161,89	160,00
05/01/2023	237.473	-5,15%	160,54	150,00	160,54	156,56
04/01/2023	616.707	13,82%	146,80	145,90	165,695	165,06
03/01/2023	386.705	2,44%	145,58	139,38	146,52	145,02
02/01/2023	435.924	4,11%	133,82	132,62	142,09	142,25
30/12/2022	435.924	4,11%	133,82	132,62	142,09	142,25
29/12/2022	439.273	-1,06%	138,90	133,85	143,00	136,63
28/12/2022	390.008	-5,37%	147,00	137,905	151,09	139,81
27/12/2022	398.136	-9,18%	160,00	145,68	160,00	147,74
23/12/2022	112.606	-2,10%	165,54	160,54	167,59	162,735
22/12/2022	268.851	-1,53%	168,30	160,92	168,30	166,23
21/12/2022	119.429	-0,02%	169,01	166,92	172,065	168,82
20/12/2022	211.631	-0,80%	170,37	167,995	175,325	168,85