Strategy Inc (BVMF:M2ST34)
Brazil · Delayed Price · Currency is BRL 9.49
+0.28 (3.04%)
At close: Apr 13, 2026
BVMF:M2ST34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.60 | 10.22 | 9.59 | 9.88 | 9.88 | 4.11% | 2,588,050 |
| Apr 13, 2026 | 9.08 | 9.49 | 9.01 | 9.49 | 9.49 | 3.04% | 3,583,135 |
| Apr 10, 2026 | 9.37 | 9.48 | 9.16 | 9.21 | 9.21 | -1.07% | 2,603,968 |
| Apr 9, 2026 | 9.44 | 9.58 | 9.14 | 9.31 | 9.31 | -0.96% | 5,936,942 |
| Apr 8, 2026 | 9.65 | 9.75 | 9.23 | 9.40 | 9.40 | 3.30% | 4,228,013 |
| Apr 7, 2026 | 9.21 | 9.32 | 8.95 | 9.10 | 9.10 | -2.57% | 2,664,532 |
| Apr 6, 2026 | 9.14 | 9.45 | 9.08 | 9.34 | 9.34 | 6.14% | 4,653,694 |
| Apr 2, 2026 | 8.84 | 9.00 | 8.60 | 8.80 | 8.80 | -2.98% | 4,336,002 |
| Apr 1, 2026 | 9.31 | 9.35 | 8.97 | 9.07 | 9.07 | -2.05% | 3,907,707 |
| Mar 31, 2026 | 9.23 | 9.29 | 8.80 | 9.26 | 9.26 | 1.31% | 3,736,831 |
| Mar 30, 2026 | 9.70 | 9.74 | 9.09 | 9.14 | 9.14 | -4.29% | 2,784,247 |
| Mar 27, 2026 | 9.69 | 9.80 | 9.30 | 9.55 | 9.55 | -4.21% | 4,466,437 |
| Mar 26, 2026 | 10.26 | 10.37 | 9.97 | 9.97 | 9.97 | -3.95% | 2,940,142 |
| Mar 25, 2026 | 10.46 | 10.76 | 10.23 | 10.38 | 10.38 | 1.76% | 3,906,485 |
| Mar 24, 2026 | 10.39 | 10.52 | 10.12 | 10.20 | 10.20 | -1.92% | 4,619,392 |
| Mar 23, 2026 | 10.40 | 10.50 | 10.04 | 10.40 | 10.40 | 1.56% | 4,430,263 |
| Mar 20, 2026 | 10.36 | 10.52 | 10.18 | 10.24 | 10.24 | -1.54% | 4,443,004 |
| Mar 19, 2026 | 10.30 | 10.41 | 9.75 | 10.40 | 10.40 | -1.42% | 4,462,730 |
| Mar 18, 2026 | 10.87 | 10.93 | 10.44 | 10.55 | 10.55 | -5.47% | 2,677,094 |
| Mar 17, 2026 | 10.97 | 11.26 | 10.79 | 11.16 | 11.16 | 1.18% | 2,810,327 |
| Mar 16, 2026 | 10.99 | 11.13 | 10.78 | 11.03 | 11.03 | 3.76% | 4,866,049 |
| Mar 13, 2026 | 10.68 | 10.99 | 10.49 | 10.63 | 10.63 | 3.40% | 5,983,272 |
| Mar 12, 2026 | 10.20 | 10.30 | 9.94 | 10.28 | 10.28 | 1.48% | 4,859,271 |
| Mar 11, 2026 | 10.11 | 10.51 | 9.98 | 10.13 | 10.13 | -0.30% | 4,353,556 |
| Mar 10, 2026 | 10.46 | 10.55 | 10.08 | 10.16 | 10.16 | -0.88% | 4,853,823 |
| Mar 9, 2026 | 9.99 | 10.40 | 9.99 | 10.25 | 10.25 | 3.02% | 4,947,976 |
| Mar 6, 2026 | 10.40 | 10.40 | 9.90 | 9.95 | 9.95 | -5.87% | 5,044,467 |
| Mar 5, 2026 | 11.00 | 11.04 | 10.33 | 10.57 | 10.57 | -2.94% | 6,696,382 |
| Mar 4, 2026 | 10.68 | 11.13 | 10.55 | 10.89 | 10.89 | 8.68% | 6,455,013 |
| Mar 3, 2026 | 10.00 | 10.26 | 9.72 | 10.02 | 10.02 | -1.67% | 6,412,955 |
| Mar 2, 2026 | 9.55 | 10.41 | 9.52 | 10.19 | 10.19 | 7.83% | 5,714,575 |
| Feb 27, 2026 | 9.57 | 9.65 | 9.40 | 9.45 | 9.45 | -3.87% | 3,452,112 |
| Feb 26, 2026 | 9.87 | 9.97 | 9.49 | 9.83 | 9.83 | -0.41% | 4,847,218 |
| Feb 25, 2026 | 9.40 | 10.11 | 9.40 | 9.87 | 9.87 | 7.99% | 4,581,207 |
| Feb 24, 2026 | 9.00 | 9.33 | 8.79 | 9.14 | 9.14 | 0.33% | 5,122,776 |
| Feb 23, 2026 | 9.51 | 9.57 | 9.08 | 9.11 | 9.11 | -6.47% | 5,520,296 |
| Feb 20, 2026 | 9.73 | 10.08 | 9.52 | 9.74 | 9.74 | 0.62% | 5,554,595 |
| Feb 19, 2026 | 9.39 | 9.70 | 9.11 | 9.68 | 9.68 | 2.76% | 4,558,268 |
| Feb 18, 2026 | 9.73 | 9.75 | 9.26 | 9.42 | 9.42 | -5.33% | 2,903,673 |
| Feb 13, 2026 | 9.30 | 10.10 | 9.28 | 9.95 | 9.95 | 9.70% | 9,940,171 |
| Feb 12, 2026 | 9.40 | 9.49 | 8.98 | 9.07 | 9.07 | -2.47% | 8,186,116 |
| Feb 11, 2026 | 9.64 | 9.98 | 9.20 | 9.30 | 9.30 | -6.25% | 7,438,975 |
| Feb 10, 2026 | 9.82 | 10.34 | 9.79 | 9.92 | 9.92 | -3.50% | 7,482,006 |
| Feb 9, 2026 | 9.86 | 10.34 | 9.31 | 10.28 | 10.28 | 2.80% | 11,390,150 |
| Feb 6, 2026 | 8.65 | 10.09 | 8.53 | 10.00 | 10.00 | 23.76% | 18,157,320 |
| Feb 5, 2026 | 9.00 | 9.13 | 7.85 | 8.08 | 8.08 | -16.36% | 17,184,910 |
| Feb 4, 2026 | 9.84 | 9.89 | 9.12 | 9.66 | 9.66 | -3.59% | 14,314,540 |
| Feb 3, 2026 | 10.59 | 10.59 | 9.51 | 10.02 | 10.02 | -5.47% | 11,085,990 |
| Feb 2, 2026 | 10.40 | 11.10 | 10.27 | 10.60 | 10.60 | -5.36% | 11,122,120 |
| Jan 30, 2026 | 10.50 | 11.32 | 10.40 | 11.20 | 11.20 | 5.56% | 11,320,420 |