MicroStrategy Incorporated (MSTR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
8.683.977 |
3,73%
|
325,85
|
324,36
|
344,89
|
337,73
|
| 13/02/2025 |
6.778.210 |
-0,25%
|
315,60
|
317,36
|
330,59
|
324,92
|
| 12/02/2025 |
7.056.438 |
2,36%
|
315,60
|
314,19
|
331,12
|
326,82
|
| 11/02/2025 |
8.716.073 |
-4,63%
|
333,33
|
318,70
|
338,50
|
319,46
|
| 10/02/2025 |
6.771.284 |
2,15%
|
333,33
|
328,3001
|
340,38
|
334,62
|
| 07/02/2025 |
10.022.819 |
1,06%
|
338,70
|
327,00
|
344,37
|
327,56
|
| 06/02/2025 |
9.124.267 |
-3,18%
|
348,99
|
320,71
|
344,50
|
325,46
|
| 05/02/2025 |
7.810.567 |
-2,96%
|
348,99
|
333,58
|
352,35
|
336,70
|
| 04/02/2025 |
9.316.602 |
0,18%
|
340,54
|
340,4555
|
353,785
|
348,31
|
| 03/02/2025 |
12.842.007 |
3,59%
|
310,13
|
309,0201
|
348,85
|
347,09
|
| 31/01/2025 |
11.390.150 |
-1,50%
|
339,88
|
332,00
|
352,71
|
334,79
|
| 30/01/2025 |
8.913.124 |
-0,22%
|
345,83
|
338,5201
|
356,1147
|
340,09
|
| 29/01/2025 |
8.007.795 |
1,51%
|
338,38
|
329,33
|
343,62
|
341,25
|
| 28/01/2025 |
8.333.567 |
-3,57%
|
344,42
|
333,09
|
348,89
|
335,93
|
| 27/01/2025 |
14.740.888 |
-1,53%
|
340,00
|
322,30
|
356,88
|
347,92
|
| 24/01/2025 |
15.944.934 |
-4,94%
|
377,17
|
351,00
|
377,7999
|
353,67
|
| 23/01/2025 |
15.843.338 |
-1,01%
|
371,97
|
370,89
|
390,20
|
373,12
|
| 22/01/2025 |
11.531.108 |
-3,19%
|
384,41
|
371,0498
|
390,3406
|
377,31
|
| 21/01/2025 |
19.130.664 |
-1,99%
|
395,00
|
367,76
|
404,4173
|
389,10
|
| 20/01/2025 |
5.931.137 |
0,00%
|
383,99
|
380,35
|
398,57
|
396,50
|
| 17/01/2025 |
16.283.430 |
8,04%
|
383,99
|
380,1528
|
398,6066
|
396,50
|
| 16/01/2025 |
10.054.871 |
1,64%
|
357,20
|
345,80
|
370,2588
|
367,00
|
| 15/01/2025 |
14.746.595 |
5,39%
|
357,20
|
353,0129
|
368,42
|
360,62
|
| 14/01/2025 |
13.064.820 |
4,50%
|
309,65
|
331,31
|
354,90
|
342,17
|
| 13/01/2025 |
11.172.132 |
0,05%
|
309,65
|
303,80
|
329,60
|
328,40
|
| 10/01/2025 |
11.762.345 |
-0,92%
|
330,00
|
317,91
|
337,00
|
327,91
|
| 09/01/2025 |
12.549.112 |
-1,88%
|
335,58
|
317,22
|
344,39
|
331,70
|
| 08/01/2025 |
12.256.703 |
-2,76%
|
365,00
|
317,22
|
344,39
|
331,70
|
| 07/01/2025 |
17.811.679 |
-9,85%
|
349,52
|
335,30
|
379,09
|
341,425
|
| 06/01/2025 |
18.895.999 |
11,57%
|
349,52
|
335,50
|
382,98
|
379,09
|
| 03/01/2025 |
17.021.134 |
13,22%
|
303,20
|
301,7663
|
343,40
|
339,66
|
| 02/01/2025 |
12.415.875 |
3,80%
|
300,55
|
292,315
|
310,80
|
300,01
|
| 31/12/2024 |
0 |
-4,40%
|
316,50
|
285,09
|
317,50
|
289,62
|
| 30/12/2024 |
17.938.994 |
-8,44%
|
320,00
|
289,62
|
320,00
|
289,62
|
| 27/12/2024 |
9.459.966 |
-3,53%
|
341,51
|
323,20
|
342,5399
|
330,00
|
| 26/12/2024 |
9.459.453 |
-4,74%
|
350,37
|
340,00
|
351,7999
|
341,05
|
| 24/12/2024 |
0 |
6,76%
|
344,24
|
342,70
|
361,00
|
358,18
|
| 23/12/2024 |
15.493.304 |
-8,83%
|
357,00
|
329,08
|
359,7411
|
332,23
|
| 20/12/2024 |
17.110.541 |
11,53%
|
317,65
|
317,00
|
364,27
|
364,20
|
| 19/12/2024 |
17.732.353 |
-6,37%
|
365,44
|
323,48
|
367,50
|
326,46
|
| 18/12/2024 |
0 |
-9,57%
|
412,73
|
338,01
|
390,32
|
349,64
|
| 17/12/2024 |
14.873.523 |
-5,15%
|
412,73
|
386,01
|
417,45
|
386,42
|
| 16/12/2024 |
21.272.469 |
0,14%
|
424,35
|
406,455
|
437,6099
|
408,50
|
| 13/12/2024 |
12.687.814 |
4,28%
|
400,38
|
388,89
|
409,99
|
408,67
|
| 12/12/2024 |
14.739.250 |
-4,69%
|
413,30
|
386,11
|
415,8043
|
392,19
|
| 11/12/2024 |
19.293.368 |
8,93%
|
385,81
|
385,36
|
412,652
|
411,40
|
| 10/12/2024 |
13.814.908 |
3,41%
|
373,64
|
356,05
|
379,80
|
377,32
|
| 09/12/2024 |
13.533.499 |
-7,51%
|
394,30
|
363,44
|
399,80
|
365,34
|
| 06/12/2024 |
17.852.221 |
2,23%
|
395,50
|
384,02
|
405,00
|
395,01
|
| 05/12/2024 |
30.862.147 |
-4,83%
|
441,00
|
379,35
|
444,9447
|
386,40
|
| 04/12/2024 |
20.447.074 |
9,20%
|
380,02
|
365,60
|
409,955
|
406,00
|
| 03/12/2024 |
15.995.162 |
-1,81%
|
367,70
|
362,67
|
393,1227
|
373,43
|
| 02/12/2024 |
16.230.966 |
-1,63%
|
391,95
|
374,36
|
398,53
|
380,30
|
| 29/11/2024 |
15.379.143 |
1,51%
|
406,21
|
372,50
|
417,6193
|
387,47
|
| 27/11/2024 |
22.932.720 |
10,06%
|
382,04
|
338,6701
|
402,9999
|
388,84
|
| 26/11/2024 |
32.705.653 |
-12,27%
|
439,00
|
338,6701
|
440,75
|
353,69
|
| 25/11/2024 |
27.348.384 |
-4,00%
|
439,00
|
383,80
|
440,75
|
403,45
|
| 22/11/2024 |
35.499.144 |
6,21%
|
535,60
|
371,8401
|
542,99
|
421,88
|
| 21/11/2024 |
65.550.008 |
-14,74%
|
463,00
|
372,00
|
547,7803
|
397,28
|
| 20/11/2024 |
47.263.658 |
9,86%
|
389,44
|
381,0877
|
511,48
|
473,83
|
| 19/11/2024 |
34.322.357 |
11,91%
|
346,03
|
339,375
|
449,00
|
430,54
|
| 18/11/2024 |
22.310.750 |
12,73%
|
342,26
|
339,375
|
388,4899
|
384,79
|
| 15/11/2024 |
16.810.434 |
4,07%
|
342,05
|
318,62
|
349,94
|
340,65
|
| 14/11/2024 |
18.406.647 |
0,02%
|
366,31
|
318,62
|
383,40
|
327,67
|
| 13/11/2024 |
29.313.047 |
-8,52%
|
334,00
|
321,70
|
383,40
|
328,38
|
| 12/11/2024 |
26.084.928 |
5,11%
|
296,77
|
289,41
|
360,89
|
356,59
|
| 11/11/2024 |
31.097.099 |
25,82%
|
298,67
|
289,41
|
351,73
|
340,00
|
| 08/11/2024 |
12.284.573 |
-0,15%
|
256,80
|
252,70
|
280,78
|
270,42
|
| 07/11/2024 |
16.217.673 |
4,73%
|
254,10
|
242,69
|
280,78
|
270,81
|
| 06/11/2024 |
17.649.962 |
13,17%
|
233,50
|
225,43
|
261,17
|
257,81
|
| 05/11/2024 |
11.606.051 |
%
|
233,50
|
225,43
|
243,4563
|
227,80
|
| 04/11/2024 |
9.260.328 |
%
|
226,40
|
219,06
|
244,50
|
222,99
|
| 01/11/2024 |
16.118.161 |
%
|
245,88
|
225,93
|
255,75
|
229,35
|
| 31/10/2024 |
14.766.749 |
%
|
251,45
|
237,00
|
252,88
|
243,85
|
| 30/10/2024 |
11.753.416 |
%
|
246,21
|
239,00
|
255,80
|
241,11
|
| 29/10/2024 |
17.756.894 |
%
|
264,00
|
251,24
|
267,86
|
257,15
|
| 28/10/2024 |
15.782.688 |
%
|
244,75
|
242,77
|
259,50
|
255,50
|
| 25/10/2024 |
16.779.289 |
%
|
236,25
|
227,75
|
245,5657
|
233,2588
|
| 24/10/2024 |
15.935.099 |
%
|
219,98
|
218,2651
|
236,20
|
236,10
|
| 23/10/2024 |
11.462.361 |
%
|
215,00
|
204,91
|
222,85
|
213,81
|
| 22/10/2024 |
9.587.927 |
%
|
216,49
|
212,084
|
221,40
|
220,00
|
| 21/10/2024 |
12.329.173 |
%
|
192,59
|
208,50
|
223,15
|
219,45
|
| 18/10/2024 |
15.603.582 |
%
|
192,59
|
197,10
|
218,6494
|
216,00
|
| 17/10/2024 |
8.197.815 |
%
|
192,59
|
185,8174
|
198,8799
|
193,40
|
| 16/10/2024 |
8.210.367 |
%
|
200,00
|
191,96
|
208,97
|
194,09
|
| 15/10/2024 |
14.646.365 |
%
|
206,75
|
189,73
|
211,1599
|
194,31
|
| 14/10/2024 |
21.745.813 |
%
|
224,50
|
201,43
|
227,15
|
201,52
|
| 11/10/2024 |
20.944.378 |
%
|
188,50
|
187,41
|
212,77
|
212,50
|
| 10/10/2024 |
10.975.569 |
%
|
191,76
|
178,00
|
192,17
|
183,51
|
| 09/10/2024 |
8.900.941 |
%
|
189,86
|
185,25
|
198,3899
|
188,91
|
| 08/10/2024 |
13.971.218 |
%
|
186,09
|
184,50
|
198,48
|
192,02
|
| 07/10/2024 |
13.509.435 |
%
|
166,72
|
178,95
|
191,98
|
186,00
|
| 04/10/2024 |
8.519.504 |
%
|
166,72
|
163,9651
|
176,55
|
176,52
|
| 03/10/2024 |
5.821.068 |
%
|
163,00
|
157,83
|
165,86
|
163,14
|
| 02/10/2024 |
8.857.867 |
%
|
160,90
|
159,16
|
173,88
|
164,48
|
| 01/10/2024 |
9.781.818 |
%
|
168,61
|
157,02
|
169,4299
|
162,31
|
| 30/09/2024 |
9.174.265 |
%
|
168,48
|
167,314
|
175,68
|
169,00
|
| 27/09/2024 |
11.727.165 |
%
|
170,00
|
168,00
|
179,60
|
175,66
|
| 26/09/2024 |
11.404.857 |
%
|
157,63
|
156,40
|
167,50
|
165,9983
|
| 25/09/2024 |
5.041.978 |
%
|
152,30
|
151,50
|
157,88
|
151,94
|
