Strategy Inc (BVMF:M2ST34)
Brazil · Delayed Price · Currency is BRL 11.00
+0.24 (2.23%)
At close: Oct 28, 2026
BVMF:M2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10.68 | 11.00 | 10.58 | 11.00 | 11.00 | 2.23% | 2,351,791 |
| Oct 27, 2026 | 10.73 | 10.83 | 10.54 | 10.76 | 10.76 | 0.28% | 1,425,726 |
| Oct 26, 2026 | 10.66 | 11.17 | 10.66 | 10.73 | 10.73 | 3.07% | 2,546,792 |
| Oct 23, 2026 | 10.52 | 10.92 | 10.37 | 10.41 | 10.41 | -1.05% | 1,823,151 |
| Oct 22, 2026 | 10.44 | 10.76 | 10.30 | 10.52 | 10.52 | -4.54% | 2,054,329 |
| Oct 21, 2026 | 10.33 | 11.18 | 10.33 | 11.02 | 11.02 | 8.04% | 2,444,815 |
| Oct 20, 2026 | 9.69 | 10.50 | 9.58 | 10.20 | 10.20 | 3.98% | 1,763,054 |
| Oct 19, 2026 | 10.05 | 10.17 | 9.81 | 9.81 | 9.81 | -0.41% | 1,629,040 |
| Oct 16, 2026 | 10.58 | 10.64 | 9.71 | 9.85 | 9.85 | -10.37% | 3,124,330 |
| Oct 15, 2026 | 10.16 | 10.99 | 9.77 | 10.99 | 10.99 | 6.91% | 2,556,877 |
| Oct 14, 2026 | 10.81 | 10.95 | 10.20 | 10.28 | 10.28 | -5.51% | 1,218,766 |
| Oct 13, 2026 | 11.04 | 11.18 | 10.83 | 10.88 | 10.88 | -0.46% | 1,161,024 |
| Oct 9, 2026 | 11.05 | 11.26 | 10.75 | 10.93 | 10.93 | 0.92% | 1,388,273 |
| Oct 8, 2026 | 10.75 | 11.00 | 10.58 | 10.83 | 10.83 | -1.28% | 2,094,472 |
| Oct 7, 2026 | 11.29 | 11.31 | 10.94 | 10.97 | 10.97 | -6.08% | 2,681,392 |
| Oct 6, 2026 | 11.78 | 11.99 | 11.61 | 11.68 | 11.68 | -0.76% | 2,279,981 |
| Oct 5, 2026 | 11.88 | 11.88 | 11.42 | 11.77 | 11.77 | -1.01% | 1,812,624 |
| Oct 2, 2026 | 12.30 | 12.69 | 11.62 | 11.89 | 11.89 | -0.42% | 2,550,419 |
| Oct 1, 2026 | 11.38 | 12.04 | 11.33 | 11.94 | 11.94 | 5.85% | 3,425,645 |
| Sep 30, 2026 | 11.94 | 12.09 | 11.25 | 11.28 | 11.28 | -2.17% | 2,528,737 |
| Sep 29, 2026 | 11.95 | 12.05 | 11.39 | 11.53 | 11.53 | -1.79% | 2,133,147 |
| Sep 28, 2026 | 11.74 | 12.02 | 11.54 | 11.74 | 11.74 | - | 2,503,216 |
| Sep 25, 2026 | 12.14 | 12.19 | 11.66 | 11.74 | 11.74 | -2.33% | 3,788,197 |
| Sep 24, 2026 | 11.76 | 12.21 | 11.71 | 12.02 | 12.02 | 0.17% | 3,764,364 |
| Sep 23, 2026 | 12.16 | 12.43 | 11.92 | 12.00 | 12.00 | -1.72% | 5,249,475 |
| Sep 22, 2026 | 12.30 | 12.52 | 12.21 | 12.21 | 12.21 | -0.16% | 3,095,920 |
| Sep 21, 2026 | 12.17 | 12.37 | 12.00 | 12.23 | 12.23 | 9.10% | 5,927,054 |
| Sep 18, 2026 | 9.99 | 11.30 | 9.97 | 11.21 | 11.21 | 15.21% | 5,379,230 |
| Sep 17, 2026 | 9.50 | 9.83 | 9.43 | 9.73 | 9.73 | 4.06% | 2,579,870 |
| Sep 16, 2026 | 9.66 | 9.66 | 9.10 | 9.35 | 9.35 | -2.60% | 2,262,084 |
| Sep 15, 2026 | 9.73 | 9.82 | 9.24 | 9.60 | 9.60 | -5.14% | 2,923,573 |
| Sep 14, 2026 | 9.66 | 10.12 | 9.59 | 10.12 | 10.12 | 5.64% | 3,111,809 |
| Sep 11, 2026 | 9.65 | 10.04 | 9.41 | 9.58 | 9.58 | 2.24% | 2,161,083 |
| Sep 10, 2026 | 9.45 | 9.69 | 9.34 | 9.37 | 9.37 | -3.40% | 2,659,351 |
| Sep 9, 2026 | 10.22 | 10.34 | 9.59 | 9.70 | 9.70 | -2.02% | 2,479,125 |
| Sep 8, 2026 | 10.15 | 10.15 | 9.85 | 9.90 | 9.90 | -5.44% | 3,519,473 |
| Sep 4, 2026 | 10.08 | 10.58 | 9.97 | 10.47 | 10.47 | -0.66% | 2,142,480 |
| Sep 3, 2026 | 9.30 | 10.54 | 9.30 | 10.54 | 10.54 | 18.16% | 3,970,345 |
| Sep 2, 2026 | 9.08 | 9.15 | 8.87 | 8.92 | 8.92 | -2.94% | 3,319,371 |
| Sep 1, 2026 | 9.61 | 9.61 | 9.12 | 9.19 | 9.19 | -6.80% | 3,390,538 |
| Aug 31, 2026 | 9.58 | 9.88 | 9.31 | 9.86 | 9.86 | 3.79% | 2,642,588 |
| Aug 28, 2026 | 9.95 | 10.07 | 9.42 | 9.50 | 9.50 | -5.94% | 4,499,928 |
| Aug 27, 2026 | 9.23 | 10.33 | 9.18 | 10.10 | 10.10 | 11.36% | 5,111,506 |
| Aug 26, 2026 | 9.18 | 9.25 | 8.91 | 9.07 | 9.07 | -2.37% | 2,571,660 |
| Aug 25, 2026 | 8.96 | 9.46 | 8.71 | 9.29 | 9.29 | 4.03% | 3,797,616 |
| Aug 24, 2026 | 9.00 | 9.40 | 8.80 | 8.93 | 8.93 | 2.88% | 4,743,282 |
| Aug 21, 2026 | 8.95 | 8.98 | 8.57 | 8.68 | 8.68 | 4.45% | 4,442,599 |
| Aug 20, 2026 | 8.43 | 8.47 | 8.04 | 8.31 | 8.31 | 7.23% | 5,845,276 |
| Aug 19, 2026 | 6.97 | 7.89 | 6.96 | 7.75 | 7.75 | 12.32% | 7,395,149 |
| Aug 18, 2026 | 7.21 | 7.24 | 6.90 | 6.90 | 6.90 | -4.17% | 3,174,416 |