Strategy Inc (BVMF:M2ST34)
Brazil · Delayed Price · Currency is BRL 14.12
-0.22 (-1.53%)
At close: Dec 4, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.32 | 14.41 | 13.58 | 14.34 | 14.34 | 3.84% | 3,460,802 |
| Dec 2, 2025 | 13.30 | 14.35 | 13.30 | 13.81 | 13.81 | 4.62% | 3,721,829 |
| Dec 1, 2025 | 12.97 | 13.20 | 11.91 | 13.20 | 13.20 | -3.44% | 5,381,208 |
| Nov 28, 2025 | 13.74 | 14.29 | 13.37 | 13.67 | 13.67 | -0.58% | 2,571,033 |
| Nov 27, 2025 | 13.69 | 13.76 | 13.55 | 13.75 | 13.75 | 2.00% | 255,117 |
| Nov 26, 2025 | 13.10 | 13.77 | 13.03 | 13.48 | 13.48 | 0.82% | 2,488,064 |
| Nov 25, 2025 | 13.51 | 13.59 | 12.85 | 13.37 | 13.37 | -4.02% | 3,009,221 |
| Nov 24, 2025 | 13.26 | 13.93 | 12.83 | 13.93 | 13.93 | 6.83% | 3,353,225 |
| Nov 21, 2025 | 13.28 | 13.95 | 12.90 | 13.04 | 13.04 | -9.44% | 3,605,325 |
| Nov 19, 2025 | 15.67 | 15.70 | 13.89 | 14.40 | 14.40 | -7.16% | 2,655,979 |
| Nov 18, 2025 | 14.89 | 16.23 | 14.79 | 15.51 | 15.51 | 3.95% | 2,121,461 |
| Nov 17, 2025 | 15.34 | 15.49 | 14.46 | 14.92 | 14.92 | -1.78% | 2,659,155 |
| Nov 14, 2025 | 15.00 | 15.76 | 14.71 | 15.19 | 15.19 | -5.00% | 2,777,528 |
| Nov 13, 2025 | 17.09 | 17.09 | 15.69 | 15.99 | 15.99 | -5.94% | 1,882,711 |
| Nov 12, 2025 | 17.80 | 17.80 | 16.64 | 17.00 | 17.00 | -2.91% | 1,745,251 |
| Nov 11, 2025 | 17.79 | 18.01 | 17.41 | 17.51 | 17.51 | -4.32% | 1,505,732 |
| Nov 10, 2025 | 19.00 | 19.08 | 17.88 | 18.30 | 18.30 | 0.49% | 1,651,292 |
| Nov 7, 2025 | 17.74 | 18.59 | 16.85 | 18.21 | 18.21 | 1.17% | 2,581,586 |
| Nov 6, 2025 | 19.24 | 19.39 | 17.99 | 18.00 | 18.00 | -7.74% | 1,416,757 |
| Nov 5, 2025 | 19.40 | 19.55 | 18.93 | 19.51 | 19.51 | 2.63% | 1,057,540 |
| Nov 4, 2025 | 19.73 | 19.83 | 19.00 | 19.01 | 19.01 | -5.89% | 1,881,573 |
| Nov 3, 2025 | 20.29 | 20.65 | 19.91 | 20.20 | 20.20 | -2.88% | 1,001,776 |
| Oct 31, 2025 | 20.65 | 21.25 | 20.20 | 20.80 | 20.80 | 6.34% | 1,555,336 |
| Oct 30, 2025 | 20.75 | 20.95 | 19.56 | 19.56 | 19.56 | -7.30% | 1,628,422 |
| Oct 29, 2025 | 21.85 | 21.92 | 21.01 | 21.10 | 21.10 | -3.65% | 1,119,379 |
| Oct 28, 2025 | 22.77 | 22.81 | 21.80 | 21.90 | 21.90 | -3.91% | 546,470 |
| Oct 27, 2025 | 22.95 | 23.15 | 22.52 | 22.79 | 22.79 | 2.20% | 668,711 |
| Oct 24, 2025 | 22.29 | 22.50 | 22.05 | 22.30 | 22.30 | 2.29% | 668,655 |
| Oct 23, 2025 | 21.95 | 22.24 | 21.48 | 21.80 | 21.80 | 0.46% | 987,424 |
| Oct 22, 2025 | 22.68 | 22.94 | 21.40 | 21.70 | 21.70 | -6.06% | 1,603,597 |
| Oct 21, 2025 | 22.50 | 23.48 | 22.44 | 23.10 | 23.10 | 1.58% | 776,322 |
| Oct 20, 2025 | 23.05 | 23.48 | 22.62 | 22.74 | 22.74 | 0.62% | 984,071 |
| Oct 17, 2025 | 21.56 | 22.64 | 21.51 | 22.60 | 22.60 | 2.73% | 1,017,054 |
| Oct 16, 2025 | 23.30 | 23.45 | 21.98 | 22.00 | 22.00 | -4.72% | 1,290,777 |
| Oct 15, 2025 | 23.73 | 24.00 | 23.01 | 23.09 | 23.09 | -2.37% | 936,637 |
| Oct 14, 2025 | 23.67 | 24.40 | 23.38 | 23.65 | 23.65 | -3.47% | 1,048,606 |
| Oct 13, 2025 | 23.95 | 24.62 | 23.55 | 24.50 | 24.50 | 2.47% | 1,152,485 |
| Oct 10, 2025 | 24.87 | 25.19 | 23.80 | 23.91 | 23.91 | -2.80% | 1,714,339 |
| Oct 9, 2025 | 25.49 | 25.49 | 24.44 | 24.60 | 24.60 | -2.65% | 668,615 |
| Oct 8, 2025 | 25.51 | 25.60 | 24.65 | 25.27 | 25.27 | -0.12% | 1,079,188 |
| Oct 7, 2025 | 27.20 | 27.35 | 25.10 | 25.30 | 25.30 | -7.60% | 1,112,289 |
| Oct 6, 2025 | 27.55 | 27.75 | 26.92 | 27.38 | 27.38 | 2.74% | 946,059 |
| Oct 3, 2025 | 26.76 | 27.33 | 26.30 | 26.65 | 26.65 | -0.26% | 1,120,740 |
| Oct 2, 2025 | 26.55 | 26.92 | 26.09 | 26.72 | 26.72 | 4.09% | 939,730 |
| Oct 1, 2025 | 25.00 | 26.15 | 25.00 | 25.67 | 25.67 | 5.51% | 1,153,518 |
| Sep 30, 2025 | 24.41 | 24.63 | 24.05 | 24.33 | 24.33 | -2.48% | 701,268 |
| Sep 29, 2025 | 24.00 | 24.95 | 23.64 | 24.95 | 24.95 | 5.63% | 858,650 |
| Sep 26, 2025 | 23.05 | 23.64 | 22.80 | 23.62 | 23.62 | 2.70% | 581,829 |
| Sep 25, 2025 | 24.05 | 24.19 | 22.42 | 23.00 | 23.00 | -6.96% | 1,860,549 |
| Sep 24, 2025 | 25.00 | 25.55 | 24.70 | 24.72 | 24.72 | -0.68% | 986,705 |