MicroStrategy Incorporated (MSTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19-12-2022	216.056	-2,04%	172,31	168,58	178,84	170,21
16-12-2022	447.726	-7,05%	183,76	172,33	185,64	174,75
15-12-2022	260.933	-7,27%	197,50	186,00	199,01	188,00
14-12-2022	312.464	0,46%	203,00	201,91	213,7799	202,73
13-12-2022	247.503	2,88%	206,45	195,52	211,74	201,81
12-12-2022	264.377	-3,49%	199,00	194,7901	200,485	196,16
09-12-2022	223.084	-0,18%	201,01	196,421	203,48	202,20
08-12-2022	176.073	4,69%	194,50	190,23	203,2705	202,57
07-12-2022	169.807	-1,04%	192,61	190,28	198,97	193,49
06-12-2022	906.394	0,42%	194,60	187,5931	197,84	195,52
05-12-2022	1.705.035	-5,45%	195,68	187,25	210,73	195,67
02-12-2022	1.391.375	5,05%	195,68	195,342	211,49	206,94
01-12-2022	883.843	0,45%	197,19	196,00	206,531	198,98
30-11-2022	1.517.456	6,33%	178,72	181,026	198,32	196,70
29-11-2022	1.244.969	4,19%	178,72	175,6389	182,51	182,00
28-11-2022	1.489.645	-3,59%	178,72	169,16	181,275	176,43
25-11-2022	563.307	3,31%	160,00	172,02	183,00	182,22
24-11-2022	1.055.343	5,33%	160,00	166,22	176,71	176,39
23-11-2022	1.055.343	5,33%	160,00	166,22	176,71	176,39
22-11-2022	1.262.245	6,76%	160,00	155,56	168,00	167,85
21-11-2022	1.887.633	-7,58%	165,00	152,3404	170,6542	157,22
18-11-2022	1.625.253	-2,16%	165,65	162,29	177,1475	170,12
17-11-2022	1.025.788	-1,09%	165,65	162,1301	175,4997	169,10
16-11-2022	1.457.784	-2,64%	163,53	160,00	170,475	167,01
15-11-2022	1.542.294	3,60%	171,31	165,15	177,46	171,8701
14-11-2022	453.229	-0,54%	171,31	164,3923	179,10	173,00
11-11-2022	919.671	0,01%	195,00	155,30	178,1009	175,02
10-11-2022	1.034.405	2,34%	195,00	172,94	198,025	174,34
09-11-2022	1.603.873	-18,89%	195,00	168,80	209,06	170,73
08-11-2022	1.750.943	-21,99%	248,00	193,51	266,64	208,01
07-11-2022	226.422	-3,71%	271,41	260,01	273,80	266,81
04-11-2022	338.655	11,57%	261,12	250,6333	277,28	277,19
03-11-2022	147.723	0,09%	258,89	241,4408	261,40	248,44
02-11-2022	386.300	-5,30%	258,89	245,51	278,355	248,97
01-11-2022	193.003	-3,85%	275,95	257,19	278,4477	257,20
31-10-2022	211.206	-4,46%	269,19	260,45	283,06	267,51
28-10-2022	222.437	3,51%	269,19	264,61	280,905	280,06
27-10-2022	152.905	-0,79%	240,00	265,0001	279,00	270,56
26-10-2022	373.332	3,99%	240,00	266,88	290,00	272,72
25-10-2022	363.540	13,09%	240,00	240,695	269,7956	268,69
24-10-2022	206.752	2,14%	233,00	226,67	244,9399	237,60
21-10-2022	202.712	5,77%	218,55	216,72	234,36	232,70
20-10-2022	149.916	-0,86%	228,23	219,22	234,89	221,09
19-10-2022	154.790	-5,01%	220,00	224,00	234,49	226,08
18-10-2022	342.337	3,51%	220,00	219,80	234,66	233,93
17-10-2022	188.495	5,65%	220,00	219,00	226,27	221,13
14-10-2022	218.062	-5,75%	223,34	207,43	228,49	209,80
13-10-2022	320.100	1,16%	222,00	198,125	222,9678	220,54
12-10-2022	142.629	0,93%	222,00	205,51	218,87	218,38
11-10-2022	191.591	-1,94%	222,00	212,03	227,67	216,37
10-10-2022	204.557	0,16%	224,88	215,11	231,855	220,65
07-10-2022	224.240	-8,84%	232,10	217,80	236,00	220,30
06-10-2022	147.508	-0,27%	240,11	236,95	249,98	241,53
05-10-2022	319.886	-2,63%	241,00	232,44	245,75	242,19
04-10-2022	396.997	10,79%	234,17	234,17	249,05	248,74
03-10-2022	271.490	5,78%	212,26	212,14	228,42	224,52
30-09-2022	210.711	-0,86%	208,51	207,11	226,04	210,00
29-09-2022	235.059	-3,50%	214,25	205,55	215,98	212,76
28-09-2022	250.213	6,05%	188,70	207,50	221,86	220,47
27-09-2022	403.809	2,94%	188,70	201,00	219,22	206,07
26-09-2022	345.837	4,56%	188,70	192,15	205,50	200,18
23-09-2022	351.128	-0,45%	188,70	183,49	191,80	191,45
22-09-2022	444.943	-1,84%	196,89	186,23	197,94	192,32
21-09-2022	392.052	-0,35%	198,31	194,41	208,3151	195,92
20-09-2022	416.552	-4,66%	200,00	193,42	201,50	196,60
19-09-2022	480.094	-0,07%	199,85	196,32	207,09	206,20
16-09-2022	685.155	-4,89%	211,52	203,30	215,05	206,34
15-09-2022	450.605	-4,01%	224,39	216,05	236,56	216,94
14-09-2022	294.300	-2,28%	230,10	221,51	231,23	225,99
13-09-2022	445.714	-12,07%	241,85	229,53	246,195	231,25
12-09-2022	522.848	0,39%	249,41	250,1598	267,9099	262,98
09-09-2022	529.962	8,81%	249,41	245,62	262,1654	259,40
08-09-2022	325.532	7,50%	214,47	211,73	234,70	235,01
07-09-2022	309.975	7,71%	203,99	203,78	221,88	220,00
06-09-2022	385.191	-1,30%	226,10	203,011	220,00	204,25
05-09-2022	223.294	-1,30%	226,10	215,8205	227,75	218,06
02-09-2022	223.294	-1,30%	226,10	215,8205	227,75	218,06
01-09-2022	352.111	-4,60%	220,02	213,29	228,55	220,92
31-08-2022	573.510	-3,61%	248,27	222,725	251,33	231,56
30-08-2022	287.079	-1,93%	250,04	234,49	252,57	240,23
29-08-2022	319.839	-0,51%	241,37	241,11	254,198	247,92
26-08-2022	355.593	-9,09%	275,00	248,0701	274,0594	248,01
25-08-2022	168.962	-0,58%	277,86	267,185	280,4599	272,81
24-08-2022	139.792	3,09%	265,70	264,256	276,71	274,00
23-08-2022	354.009	-0,85%	271,90	258,8329	283,27	265,80
22-08-2022	266.726	-5,44%	273,01	266,08	279,685	267,62
19-08-2022	434.920	-12,28%	321,03	281,76	303,95	284,55
18-08-2022	138.633	-0,25%	321,03	318,43	328,00	324,38
17-08-2022	194.229	-5,09%	335,00	320,14	337,86	325,20
16-08-2022	197.951	-1,92%	344,20	330,26	350,2699	342,385
15-08-2022	177.125	-1,07%	346,46	345,0001	358,3218	349,08
12-08-2022	249.441	4,70%	336,99	331,00	353,30	352,84