Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas MSTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.265,67 | -72,97 | -5,45% | 1.327,01 | 1.345,00 | 1.260,00 | 948.644 |
| 23 Abr 2024 | 1.338,64 | 14,63 | 1,10% | 1.311,00 | 1.394,4505 | 1.298,89 | 1.043.234 |
| 22 Abr 2024 | 1.324,01 | 149,90 | 12,77% | 1.212,94 | 1.347,902 | 1.208,00 | 1.924.689 |
| 19 Abr 2024 | 1.174,1099 | -34,05 | -2,82% | 1.237,00 | 1.258,6498 | 1.166,241 | 1.467.327 |
| 18 Abr 2024 | 1.208,16 | 20,11 | 1,69% | 1.192,00 | 1.287,88 | 1.168,43 | 1.813.706 |
| 17 Abr 2024 | 1.188,05 | -65,98 | -5,26% | 1.258,00 | 1.264,22 | 1.131,99 | 2.033.109 |
| 16 Abr 2024 | 1.254,03 | -81,85 | -6,13% | 1.283,29 | 1.299,1239 | 1.215,1501 | 1.554.093 |
| 15 Abr 2024 | 1.335,88 | -143,70 | -9,71% | 1.470,00 | 1.489,97 | 1.321,05 | 1.607.592 |
| 12 Abr 2024 | 1.479,58 | -72,23 | -4,65% | 1.530,60 | 1.537,82 | 1.435,56 | 1.284.921 |
| 11 Abr 2024 | 1.551,81 | -14,19 | -0,91% | 1.548,00 | 1.578,3699 | 1.510,09 | 1.434.874 |
| 10 Abr 2024 | 1.566,00 | 124,98 | 8,67% | 1.389,39 | 1.566,00 | 1.385,2501 | 1.872.058 |
| 09 Abr 2024 | 1.441,02 | -71,97 | -4,76% | 1.478,10 | 1.476,27 | 1.375,00 | 1.669.056 |
| 08 Abr 2024 | 1.512,99 | 73,99 | 5,14% | 1.602,10 | 1.623,78 | 1.491,2001 | 2.051.051 |
| 05 Abr 2024 | 1.439,00 | -176,42 | -10,92% | 1.571,00 | 1.674,25 | 1.432,00 | 2.182.459 |
| 04 Abr 2024 | 1.615,42 | 9,31 | 0,58% | 1.692,32 | 1.739,72 | 1.610,1001 | 2.005.783 |
| 03 Abr 2024 | 1.606,1099 | 27,28 | 1,73% | 1.580,01 | 1.699,49 | 1.568,3201 | 1.973.010 |
| 02 Abr 2024 | 1.578,83 | -57,91 | -3,54% | 1.492,05 | 1.592,29 | 1.466,0301 | 1.639.641 |
| 01 Abr 2024 | 1.636,74 | -67,82 | -3,98% | 1.650,00 | 1.690,19 | 1.586,56 | 1.988.891 |
| 28 Mar 2024 | 1.704,56 | -214,60 | -11,18% | 1.943,00 | 1.989,00 | 1.645,515 | 4.539.699 |
| 27 Mar 2024 | 1.919,16 | 42,17 | 2,25% | 1.955,60 | 1.999,00 | 1.842,0001 | 2.605.545 |
| 26 Mar 2024 | 1.876,99 | 20,99 | 1,13% | 1.888,02 | 1.909,50 | 1.792,00 | 2.383.123 |
| 25 Mar 2024 | 1.856,00 | 333,00 | 21,86% | 1.605,00 | 1.873,65 | 1.594,42 | 3.864.800 |
| 22 Mar 2024 | 1.523,00 | -76,29 | -4,77% | 1.523,02 | 1.594,49 | 1.495,00 | 2.076.239 |
| 21 Mar 2024 | 1.599,29 | 52,77 | 3,41% | 1.594,1199 | 1.704,3635 | 1.581,02 | 3.174.211 |
| 20 Mar 2024 | 1.546,52 | 129,02 | 9,10% | 1.424,63 | 1.549,9999 | 1.363,01 | 3.307.014 |
| 19 Mar 2024 | 1.417,50 | -85,26 | -5,67% | 1.328,99 | 1.450,00 | 1.230,1199 | 4.434.973 |
| 18 Mar 2024 | 1.502,76 | -279,60 | -15,69% | 1.718,35 | 1.734,9001 | 1.445,01 | 4.502.949 |
| 15 Mar 2024 | 1.782,36 | 105,51 | 6,29% | 1.602,6199 | 1.815,00 | 1.570,0618 | 4.178.060 |
| 14 Mar 2024 | 1.676,85 | -89,30 | -5,06% | 1.708,01 | 1.746,00 | 1.550,77 | 4.977.164 |
| 13 Mar 2024 | 1.766,15 | 172,80 | 10,85% | 1.655,3599 | 1.774,00 | 1.620,50 | 3.741.377 |
| 12 Mar 2024 | 1.593,35 | 109,12 | 7,35% | 1.545,00 | 1.594,97 | 1.438,0021 | 3.530.305 |
| 11 Mar 2024 | 1.484,23 | 58,64 | 4,11% | 1.552,00 | 1.657,06 | 1.477,35 | 4.087.504 |
| 08 Mar 2024 | 1.425,59 | 125,57 | 9,66% | 1.326,00 | 1.451,73 | 1.283,6639 | 3.734.257 |
| 07 Mar 2024 | 1.300,02 | 53,81 | 4,32% | 1.281,71 | 1.321,04 | 1.225,00 | 2.160.676 |
| 06 Mar 2024 | 1.246,21 | 195,20 | 18,57% | 1.140,00 | 1.285,55 | 1.131,101 | 3.784.186 |
| 05 Mar 2024 | 1.051,01 | -283,00 | -21,21% | 1.238,00 | 1.337,5105 | 1.035,06 | 5.716.210 |
| 04 Mar 2024 | 1.334,01 | 254,62 | 23,59% | 1.197,00 | 1.359,90 | 1.190,01 | 5.395.015 |
| 01 Mar 2024 | 1.079,39 | 56,55 | 5,53% | 997,00 | 1.080,00 | 992,00 | 2.683.578 |
| 29 Fev 2024 | 1.022,84 | 59,89 | 6,22% | 1.000,23 | 1.040,00 | 960,4436 | 3.509.535 |
| 28 Fev 2024 | 962,95 | 91,15 | 10,46% | 954,00 | 1.008,88 | 915,50 | 4.810.306 |
| 27 Fev 2024 | 871,80 | 75,32 | 9,46% | 865,23 | 890,00 | 841,76 | 2.271.967 |
| 26 Fev 2024 | 796,48 | 109,04 | 15,86% | 687,94 | 809,9499 | 693,30 | 2.253.313 |
| 23 Fev 2024 | 687,44 | -25,71 | -3,61% | 699,01 | 704,285 | 678,06 | 737.892 |
| 22 Fev 2024 | 713,15 | 40,35 | 6,00% | 683,70 | 723,2499 | 679,99 | 1.051.413 |
| 21 Fev 2024 | 672,80 | -32,18 | -4,56% | 684,30 | 685,38 | 664,2565 | 696.311 |
| 20 Fev 2024 | 704,98 | 5,42 | 0,77% | 710,79 | 721,98 | 670,27 | 965.127 |
| 16 Fev 2024 | 699,56 | -18,44 | -2,57% | 735,00 | 740,00 | 689,38 | 1.335.815 |
| 15 Fev 2024 | 718,00 | -51,88 | -6,74% | 792,44 | 806,78 | 707,5139 | 2.392.064 |
| 14 Fev 2024 | 769,88 | 83,86 | 12,22% | 747,80 | 774,84 | 734,165 | 2.049.982 |
| 13 Fev 2024 | 686,02 | -31,50 | -4,39% | 679,90 | 701,2199 | 668,00 | 1.223.814 |
| 12 Fev 2024 | 717,52 | 71,20 | 11,02% | 651,99 | 725,27 | 650,8225 | 2.308.334 |
| 09 Fev 2024 | 646,32 | 58,51 | 9,95% | 628,00 | 648,90 | 614,115 | 2.470.155 |
| 08 Fev 2024 | 587,81 | 79,80 | 15,71% | 530,00 | 588,46 | 525,05 | 2.280.039 |
| 07 Fev 2024 | 508,01 | 10,01 | 2,01% | 499,47 | 508,63 | 467,49 | 1.094.515 |
| 06 Fev 2024 | 498,00 | 7,40 | 1,51% | 493,30 | 509,1923 | 493,12 | 686.555 |
| 05 Fev 2024 | 490,60 | -9,50 | -1,90% | 502,00 | 503,48 | 482,00 | 858.780 |
| 02 Fev 2024 | 500,10 | -3,38 | -0,67% | 497,76 | 509,00 | 491,0001 | 607.805 |
| 01 Fev 2024 | 503,48 | 2,27 | 0,45% | 501,80 | 515,06 | 495,9601 | 625.087 |
| 31 Jan 2024 | 501,21 | -18,30 | -3,52% | 507,50 | 527,89 | 499,4275 | 927.068 |
| 30 Jan 2024 | 519,51 | 5,70 | 1,11% | 517,99 | 525,7999 | 507,64 | 735.427 |
| 29 Jan 2024 | 513,81 | 19,31 | 3,90% | 500,00 | 524,97 | 490,21 | 1.361.031 |
| 26 Jan 2024 | 494,50 | 36,72 | 8,02% | 470,00 | 500,95 | 464,75 | 1.465.338 |
