ADVFN Logo ADVFN

Não encontramos resultados para:
Verifique se escreveu corretamente ou tente ampliar sua busca.

Tendências Agora

Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.

Recursos principais

Registration Strip Icon for tools Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
MicroStrategy Inc

MicroStrategy Inc (MSTR)

287,18
-16,93
(-5,57%)
Fechado 09 Março 5:00PM
285,50
-1,68
(-0,58%)
Após o horário de negociação: 9:59PM
PeríodoVarVar %AbeMáx.Mín.Vol Méd.VWAP diário
147.2719.8421693322238.23320.94231.9226332180278.14979974CS
4-49.5-14.776119403335344.89231.9218026714289.33526465CS
12-114.5-28.625400437.6099231.9219108658330.6094114CS
26166.59140.097552771118.91542.99117.500321665300313.1866877CS
52157.32899809122.749292543128.17100191542.99101.0000015112124431291.92480098CS
156244.10099938589.63017397641.39900062542.9913.25600024585404260.56675318CS
260272.36499982073.5819996413.1350002542.999.000000132934833246.40650558CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

DataFechamentoVarVar %AbeMáx.Mín.Volume
1741390500287.18-16.93-5.57297.2310.44281.4422726500
1741304100304.11-4.44-1.44298.56320.94292.1724691697
1741217700308.5533.412.14278.305311.27999271.7726064483
1741131300275.1499924.239.66240.5293.04237.010230040547
1741044900250.92-4.51-1.77293.27999295.1246.130505927
1740785700255.4315.386.41238.23257.4999231.9222662122
1740699300240.05-23.22-8.82266.95271.4552239.4818483106
1740612900263.2712.765.09245.4264.45999244.0119882506
1740526500250.51-32.25-11.41268.2270.2899243.731349166
1740440100282.76-16.93-5.65304.07304.07276.39517764290
1740180900299.69-24.23-7.48327.7329299.0417882140
1740094500323.925.251.65323.70999327.83314.9512314519
1740008100318.67-15.3-4.58337.265340.19317.2217015924
1739921700333.97-3.76-1.11337.5340.49326.7859308031
1739576100337.7312.813.94325.31344.89323.712813893327
1739489700324.92-1.9-0.58326330.58999317.359826998
1739403300326.827.362.30315.92331.17314.20019815351
1739316900319.45999-15.16-4.53332.68338.5318.711990891
1739230500334.627.062.16333.5340.38328.300110071110
1738971300327.562.10.65335344.3732715024975
1738884900325.45999-11.24-3.34338.86344.4699320.7099912770692
1738798500336.7-11.61-3.33349.23352.36333.5510890998
1738712100348.311.220.35341353.79340.4512450015
1738625700347.0912.33.67310348.85308.8999918191009
1738366500334.79-5.3-1.56340.05352.7133215479962
1738280100340.09-1.16-0.34345.7356.1147338.520112825535
1738193700341.255.321.58338.2343.63329.3311690398
1738107300335.93-11.99-3.45344.15348.9201333.0899911399969
1738020900347.92-5.75-1.63340.91356.88322.3399920929509
1737761700353.67-23.64-6.27378.08377.835122711974
1737675300377.3100.00377.31377.31377.310
1737588900377.31-11.79-3.03385390.35371.049815220625
1737502500389.1-7.4-1.87395.5404.4173367.7625982576
1737156900396.529.58.04383.21398.68380.152824249080
17370705003676.381.77358.5370.1434614983793
1736984100360.6218.455.39357.59368.42353.012919825344
1736897700342.1713.774.19342.64354.9331.317844999
1736811300328.399990.490.15310329.6303.815881730
1736552100327.91-3.79-1.14329.98337317.9116454573
1736379300331.7-9.73-2.85335.39999344.3573317.2518234245
1736292900341.425-37.67-9.94366.5371.28335.324747337
1736206500379.0939.4311.61349.25383.02335.526552570
1735947300339.6639.6513.22302.77343.4301.766325148013
1735860900300.0110.393.59300.54310.8292.31517903347
1735688100289.62-13.34-4.40317.42317.75285.0122433590
1735601700302.95999-27.04-8.19320320.01301.748925640992
1735342500330-11.05-3.24342.08342.705323.213755300
1735256100341.05-17.13-4.78350.5351.799934013256603
1735077840358.1825.957.81343.51361342.716412483
1734996900332.23-31.97-8.78358.75359.7411329.0821580088
1734737700364.237.7411.56319.33364.88317.2744767532
1734651300326.45999-23.18-6.63365.41367.5323.4827134200
1734564900349.64-36.78-9.52386390.3233824301794
1734478500386.42-22.08-5.41413.54415.6417386.0121766207
1734392100408.5-0.17-0.04424.57437.6099406.45531081250
1734132900408.6716.484.20400409.71388.8821472876
1734046500392.19-19.21-4.67413.76415.8043386.1121045078
1733960100411.434.089.03385.4412.6799385.500127505853
1733873700377.3211.983.28373.72379.8356.0520145334
1733787300365.34-29.67-7.51394399.77363.4422495072

Seu Histórico Recente