Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

MicroStrategy Incorporated (M2ST34.SA)

30.05
+1.84
+(6.52%)
At close: April 25 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202528.6130.3428.6130.0530.051,597,866
Apr 24, 202527.9928.5027.7928.2128.21748,152
Apr 23, 202528.9228.9727.7028.3028.301,798,680
Apr 22, 202527.0128.6726.8927.9727.972,261,519
Apr 17, 202526.3126.7325.6926.3326.331,123,398
Apr 16, 202525.7526.6725.5026.2026.201,278,795
Apr 15, 202526.0726.7925.8326.1626.16923,310
Apr 14, 202526.0526.2425.2025.8025.801,149,442
Apr 11, 202523.6025.4023.4025.1525.152,009,266
Apr 10, 202524.3524.3522.2522.9922.991,655,820
Apr 9, 202521.1025.1621.0024.7024.702,367,939
Apr 8, 202523.6523.8120.2720.5420.542,022,965
Apr 7, 202522.3024.9021.3122.7622.762,898,556
Apr 4, 202523.4024.8922.0924.5124.511,871,542
Apr 3, 202523.2623.9522.2322.7922.791,302,705
Apr 2, 202524.4925.9624.0725.4025.401,240,658
Apr 1, 202523.9524.9822.9624.8524.851,452,285
Mar 31, 202523.2824.0922.3923.4023.401,743,254
Mar 28, 202526.0026.4023.8923.9423.941,524,492
Mar 27, 202526.7727.3026.0626.6526.651,196,829
Mar 26, 202527.9427.9426.2026.8426.841,329,228
Mar 25, 202527.2627.9826.9227.9227.92955,445
Mar 24, 202526.0727.5525.5027.5527.551,455,941
Mar 21, 202524.3424.8523.9724.8524.851,018,086
Mar 20, 202524.4925.0223.8224.3224.321,109,323
Mar 19, 202523.2024.8723.2024.5524.551,205,755
Mar 18, 202523.1823.5522.1822.8222.82842,503
Mar 17, 202523.8724.0322.9723.9023.90844,231
Mar 14, 202522.6524.3822.3924.1524.151,018,955
Mar 13, 202521.7922.4621.1722.1022.101,116,749
Mar 12, 202522.3722.4020.7021.4721.471,656,425
Mar 11, 202520.2521.8019.3521.7021.702,418,774
Mar 10, 202522.5022.5119.4719.8119.811,886,924
Mar 7, 202524.9625.5523.2424.0624.062,693,148
Mar 6, 202524.8026.3023.9825.0025.001,290,898
Mar 5, 202522.9925.2822.9325.2025.20808,169
Feb 28, 202519.5421.6919.3321.5121.511,881,250
Feb 27, 202522.2922.5419.9119.9119.911,083,266
Feb 26, 202520.8321.6020.0121.6021.601,285,827
Feb 25, 202522.4022.4020.0020.3320.332,131,703
Feb 24, 202524.9524.9522.6423.1523.15802,570
Feb 21, 202526.6026.8224.6024.8124.81761,171
Feb 20, 202526.2826.6525.6126.3826.38406,540
Feb 19, 202527.4127.6125.9025.9025.90877,583
Feb 18, 202527.2427.5926.5727.0827.08529,659
Feb 17, 202527.4027.7326.9026.9026.9089,774
Feb 14, 202526.6028.1126.5127.3227.32471,570
Feb 13, 202526.9027.2226.1526.6026.60440,726
Feb 12, 202526.5927.2025.8427.0827.08503,390
Feb 11, 202527.5227.8426.2026.2026.20671,368
Feb 10, 202527.6028.0927.1027.8427.84426,418
Feb 7, 202527.0228.3726.9327.3827.38925,065
Feb 6, 202528.2028.3026.4826.8026.80760,030
Feb 5, 202528.4629.1527.6627.9427.94768,606
Feb 4, 202528.3929.1228.1728.2628.26399,499
Feb 3, 202526.0728.9825.8328.3528.351,002,460
Jan 31, 202528.7029.3427.6928.1528.151,107,082
Jan 30, 202528.8130.0028.4428.5628.56507,001
Jan 29, 202527.9728.8027.7328.6828.68653,631
Jan 28, 202529.2329.3327.9627.9627.96364,333
Jan 27, 202528.8030.2227.2329.1229.121,162,678
Jan 24, 202531.8831.9129.6529.7029.70653,560
Jan 23, 202531.5033.1031.2831.6431.64883,018
Jan 22, 202533.5533.5631.4232.1032.10509,809
Jan 21, 202534.0134.7031.6934.0034.001,052,118
Jan 20, 202534.5037.0033.4734.4534.45624,936
Jan 17, 202533.2734.4532.9634.4434.44877,001
Jan 16, 202531.0031.9529.7931.6931.69627,200
Jan 15, 202529.7531.6729.5131.0031.00755,772
Jan 14, 202529.3030.5828.7229.8429.84675,091
Jan 13, 202527.0028.7526.6128.7528.75543,386
Jan 10, 202529.1429.4027.7628.6128.61837,950
Jan 9, 202529.3429.3427.9928.1528.15206,699
Jan 8, 202529.2930.0627.7329.1029.10820,725
Jan 7, 202532.3032.3029.2029.4429.44732,750
Jan 6, 202530.6133.3529.4733.3533.35757,026
Jan 3, 202526.3029.9726.1929.9729.97554,633
Jan 2, 202526.9227.4525.7926.3026.30532,548
Dec 30, 202428.6028.6526.7227.0027.001,085,468
Dec 27, 202430.4330.5728.6229.0729.07805,117
Dec 26, 202430.5031.1930.0130.2330.23524,294
Dec 23, 202432.1032.1629.1029.1029.10957,809
Dec 20, 202427.0031.6926.8031.6931.691,836,850
Dec 19, 202432.8232.9328.3328.8028.802,357,432
Dec 18, 202434.2134.6030.7932.0532.051,169,341
Dec 17, 202436.0636.6033.8833.8833.881,708,041
Dec 16, 202436.4638.0235.4535.7035.701,272,200
Dec 13, 202434.3235.2833.6335.2335.23732,707
Dec 12, 202434.8035.4233.1433.7133.71888,161
Dec 11, 202433.1035.2532.9735.2535.25799,683
Dec 10, 202432.1532.7630.8532.7432.74759,026
Dec 9, 202433.5534.5431.6532.6832.68896,223
Dec 6, 202433.1535.1533.0834.0634.06751,876
Dec 5, 202437.9038.1532.6233.1533.151,525,967
Dec 4, 202433.1235.2031.5835.0535.051,007,516
Dec 3, 202432.6934.0530.8932.3032.30844,473
Dec 2, 202432.9834.5032.4932.8032.801,100,694
Nov 29, 202435.3035.9732.8333.6133.61989,330
Nov 28, 202432.5033.9030.3233.4333.43423,490
Nov 27, 202431.4033.7731.1233.4433.442,114,824
Nov 26, 202432.0133.4028.1329.5029.502,001,289
Nov 25, 202435.9736.5832.4033.5833.581,992,216
Nov 22, 202434.5037.5732.7535.1435.142,619,311
Nov 21, 202443.5945.6031.2031.7131.713,558,361
Nov 19, 202432.6936.9731.4435.8935.891,951,748
Nov 18, 202428.8031.7027.8431.5931.591,445,194
Nov 14, 202428.4028.7526.3527.2627.261,311,857
Nov 13, 202428.8831.7126.7026.9926.992,555,425
Nov 12, 202427.8229.6626.9029.6629.661,932,329
Nov 11, 202424.3628.9024.2828.2128.212,198,145
Nov 8, 202422.5422.9521.7122.2022.201,119,626
Nov 7, 202420.9022.7420.4222.1022.101,697,979
Nov 6, 202421.0021.5719.9420.7220.722,795,128
Nov 5, 202418.9620.1218.5418.7118.711,744,085
Nov 4, 202418.7019.1718.2618.5018.502,285,328
Nov 1, 202420.3021.2118.9119.1619.162,258,840
Oct 31, 202420.2820.9019.6320.2420.241,768,534
Oct 30, 202420.4521.0719.7819.9919.991,619,096
Oct 29, 202421.6321.8620.4921.0921.092,882,560
Oct 28, 202419.8421.1519.7420.8520.852,414,979
Oct 25, 202419.3819.9918.6519.0519.051,813,605
Oct 24, 202417.8019.1017.8019.1019.101,733,973
Oct 23, 202417.6118.2016.7217.5317.531,683,547
Oct 22, 202417.6018.0017.2317.8317.83917,063
Oct 21, 202417.6018.1617.1018.0018.001,058,304
Oct 18, 202415.9917.7815.9317.4017.401,291,805
Oct 17, 202415.7116.1015.0615.6215.621,086,711
Oct 16, 202416.2816.3215.5815.7115.711,098,787
Oct 15, 202416.7217.0215.3415.8015.801,571,495
Oct 14, 202418.1218.1916.1216.1516.152,185,004
Oct 11, 202414.9017.2014.9017.2017.202,045,522
Oct 10, 202415.3415.4414.1714.6614.661,346,755
Oct 9, 202415.1615.8214.8215.4415.441,957,063
Oct 8, 202414.6715.6814.5015.2715.272,323,232
Oct 7, 202413.8515.0213.8514.5014.501,931,753
Oct 4, 202413.2313.8012.8513.8013.801,124,115
Oct 3, 202412.8713.0012.3912.7512.75679,678
Oct 2, 202412.4713.5212.4012.8212.82979,230
Oct 1, 202413.1913.2312.3012.7212.721,024,522
Sep 30, 202413.1313.6913.1213.1613.16846,768
Sep 27, 202413.4113.9613.1013.6013.601,156,394
Sep 26, 202412.1313.0112.1312.9312.931,100,034
Sep 25, 202411.9512.3511.8011.8811.88577,896
Sep 24, 202411.7912.0011.4712.0012.00684,660
Sep 23, 202411.5911.9711.5111.8411.84574,409
Sep 20, 202411.3711.6011.0911.3611.36382,153
Sep 19, 202410.8111.5110.8011.1411.141,005,068
Sep 18, 202410.2010.7910.0610.4010.40647,507
Sep 17, 202410.8611.0110.1210.2710.27947,298
Sep 16, 202410.9510.9710.4510.6010.60286,103
Sep 13, 202410.5811.3210.3911.1811.18916,747
Sep 12, 202410.5210.8510.3110.5010.50562,302
Sep 11, 202410.1510.569.8010.5510.55329,162
Sep 10, 202410.0810.459.7510.4010.40186,435
Sep 9, 20249.4010.009.409.969.96317,137
Sep 6, 20249.809.879.129.299.29244,194
Sep 5, 20249.8010.149.539.649.64355,737
Sep 4, 20249.7810.129.5310.0510.05217,341
Sep 3, 202410.6010.609.889.889.88437,984
Sep 2, 202410.5710.9510.4510.6010.6032,974
Aug 30, 202410.8110.9310.3810.7910.79484,446
Aug 29, 202410.9611.2210.5510.7010.70371,138
Aug 28, 202410.9210.9810.3710.5810.58648,458
Aug 27, 202411.2811.3910.8911.0811.08389,131
Aug 26, 202411.7511.9011.4811.6311.63640,347
Aug 23, 202410.7312.0010.7311.7811.781,280,162
Aug 22, 202411.2411.2410.7410.7610.76586,285
Aug 21, 202410.5811.1710.4011.1711.17682,302
Aug 20, 202410.8011.0210.2310.5410.54767,577
Aug 19, 202410.3110.6010.1510.4510.45225,752
Aug 16, 202410.3510.599.9910.3010.30467,687
Aug 15, 202410.3510.8510.2610.5510.55457,360
Aug 14, 202410.7310.7610.1210.3010.30215,590
Aug 13, 202410.4110.9210.2510.6310.63213,796
Aug 12, 202410.4210.8810.1510.4010.40184,170
Aug 9, 202410.7910.7910.2510.6910.69286,621
Aug 8, 2024 10:1 Stock Splits
Aug 8, 202410.7810.9010.3010.7910.79428,982
Aug 7, 202411.3311.3310.0110.2110.21500,720
Aug 6, 202410.8811.2910.2711.0611.06416,450
Aug 5, 20249.1011.018.5110.7510.75907,300
Aug 2, 202412.4512.9511.6511.8211.82348,420
Aug 1, 202413.3913.3912.1512.6012.60472,580
Jul 31, 202413.3113.5013.0213.3913.39329,460
Jul 30, 202413.6713.6712.8912.9512.95267,570
Jul 29, 202414.7814.7813.4813.6013.60593,530
Jul 26, 202413.5714.3413.5714.2714.27797,030
Jul 25, 202413.4213.4412.2013.1013.10537,620
Jul 24, 202414.0014.2213.5213.6013.60434,840
Jul 23, 202414.0814.3113.7013.7013.70307,440
Jul 22, 202414.2714.4213.8214.4214.42423,160
Jul 19, 202412.4514.2612.3814.2214.22711,650
Jul 18, 202412.7612.9512.0512.6712.67480,970
Jul 17, 202412.8313.0412.0012.6012.60438,930
Jul 16, 202412.5413.0312.2212.9012.90289,740
Jul 15, 202411.7112.7311.6912.5112.51752,180
Jul 12, 202410.5211.1110.3210.8610.86795,670
Jul 11, 202410.7011.0710.3210.6010.60821,450
Jul 10, 202410.1010.3310.0510.1410.14318,770
Jul 9, 202410.3310.339.9210.0910.09167,930
Jul 8, 202410.2310.389.8910.3310.33297,350
Jul 5, 20249.5010.189.4810.0010.00612,840
Jul 4, 202410.0010.159.8410.1510.15157,200
Jul 3, 202410.6010.6010.1910.4010.40436,300
Jul 2, 202411.0411.0910.5910.7510.75244,060
Jul 1, 202411.2511.5111.0011.0111.01603,880
Jun 28, 202412.0412.0710.9710.9710.97452,510
Jun 27, 202411.6012.1511.5512.0412.04366,530
Jun 26, 202411.6711.8311.4011.5011.50410,400
Jun 25, 202410.9011.6710.8211.6711.67292,270
Jun 24, 202410.9011.1310.2510.4510.45295,960
Jun 21, 202411.1011.5410.9811.5411.54280,220
Jun 20, 202411.6211.6311.0611.3311.33263,140
Jun 19, 202411.5011.7011.4111.6111.6137,490
Jun 18, 202411.6311.6511.2511.5011.50717,210
Jun 17, 202411.4912.1211.0211.6411.64615,130
Jun 14, 202411.4811.7811.2311.5111.51405,410
Jun 13, 202412.3712.3711.1511.2011.20628,790
Jun 12, 202412.4013.0512.3212.3712.37664,390
Jun 11, 202412.0012.0011.4011.8511.85360,070
Jun 10, 202412.1812.6112.0312.3712.37321,930
Jun 7, 202412.6212.9512.0212.1612.16266,120
Jun 6, 202412.8013.0212.3812.4412.44277,880
Jun 5, 202412.6012.9512.4312.8712.87357,770
Jun 4, 202412.1512.8012.1312.3812.38318,090
Jun 3, 202412.0012.4411.7312.1112.11427,800
May 31, 202411.9012.0010.8411.4711.47292,220
May 29, 202412.3012.3011.9912.1112.11201,670
May 28, 202412.2712.4911.8612.4912.49398,200
May 27, 202413.0013.2012.7413.0513.0557,920
May 24, 202411.5612.8111.3012.8112.81434,200
May 23, 202412.1212.1511.2611.5011.50348,920
May 22, 202412.1512.6212.0112.2412.24339,910
May 21, 202412.7512.7512.0412.2512.25236,910
May 20, 202411.8012.7011.4212.7012.70362,030
May 17, 202410.7611.8110.7611.8111.81239,660
May 16, 202411.1511.1510.6010.8510.85233,690
May 15, 20249.8011.159.8011.1511.15427,650
May 14, 20249.229.468.939.469.46103,380
May 13, 20248.759.308.759.209.20127,920
May 10, 20249.449.508.758.758.75169,620
May 9, 20249.079.608.889.309.30120,100
May 8, 20248.989.138.709.009.0089,950
May 7, 20249.309.489.099.099.09139,410
May 6, 20249.069.709.069.169.16138,630
May 3, 20248.459.008.458.918.91218,510
May 2, 20247.938.347.688.148.14127,310
Apr 30, 20249.009.007.907.957.95228,350
Apr 29, 20249.369.569.009.409.4044,950
Apr 26, 20249.119.368.879.369.36155,540
Apr 25, 20249.209.368.959.209.20196,200