Strategy Inc (BVMF:M2ST34)
Brazil · Delayed Price · Currency is BRL 6.91
+0.08 (1.17%)
At close: Jul 17, 2026
BVMF:M2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.69 | 7.00 | 6.60 | 6.91 | 6.91 | 1.17% | 2,551,567 |
| Jul 16, 2026 | 6.95 | 7.04 | 6.82 | 6.83 | 6.83 | -3.53% | 2,108,774 |
| Jul 15, 2026 | 7.20 | 7.38 | 7.00 | 7.08 | 7.08 | 0.43% | 2,663,659 |
| Jul 14, 2026 | 6.88 | 7.10 | 6.78 | 7.05 | 7.05 | 4.60% | 3,303,950 |
| Jul 13, 2026 | 6.69 | 6.86 | 6.54 | 6.74 | 6.74 | -1.61% | 1,865,852 |
| Jul 10, 2026 | 7.13 | 7.30 | 6.82 | 6.85 | 6.85 | -0.44% | 3,856,530 |
| Jul 9, 2026 | 6.96 | 7.09 | 6.83 | 6.88 | 6.88 | -0.15% | 2,386,414 |
| Jul 8, 2026 | 6.97 | 6.98 | 6.74 | 6.89 | 6.89 | -4.83% | 2,994,356 |
| Jul 7, 2026 | 7.43 | 7.60 | 7.12 | 7.24 | 7.24 | -1.63% | 4,155,745 |
| Jul 6, 2026 | 7.15 | 7.68 | 7.01 | 7.36 | 7.36 | -4.54% | 5,960,862 |
| Jul 3, 2026 | 7.50 | 7.76 | 7.50 | 7.71 | 7.71 | 3.63% | 564,185 |
| Jul 2, 2026 | 7.33 | 7.71 | 7.25 | 7.44 | 7.44 | 6.29% | 3,762,150 |
| Jul 1, 2026 | 6.44 | 7.31 | 6.41 | 7.00 | 7.00 | 8.53% | 4,644,646 |
| Jun 30, 2026 | 6.47 | 6.53 | 6.17 | 6.45 | 6.45 | -5.84% | 5,618,122 |
| Jun 29, 2026 | 6.41 | 6.98 | 6.14 | 6.85 | 6.85 | 11.75% | 5,099,857 |
| Jun 26, 2026 | 6.18 | 6.48 | 6.06 | 6.13 | 6.13 | -3.16% | 5,397,034 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.30 | 6.33 | 6.33 | -9.96% | 5,966,565 |
| Jun 24, 2026 | 7.77 | 7.77 | 6.87 | 7.03 | 7.03 | -9.99% | 4,870,447 |
| Jun 23, 2026 | 7.82 | 7.97 | 7.69 | 7.81 | 7.81 | -3.22% | 1,516,199 |
| Jun 22, 2026 | 8.60 | 8.82 | 7.90 | 8.07 | 8.07 | -2.77% | 2,587,233 |
| Jun 19, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 0.48% | 220,662 |
| Jun 18, 2026 | 8.70 | 8.72 | 7.98 | 8.26 | 8.26 | -3.39% | 3,658,937 |
| Jun 17, 2026 | 8.92 | 9.06 | 8.54 | 8.55 | 8.55 | -4.68% | 3,453,669 |
| Jun 16, 2026 | 9.50 | 9.54 | 8.95 | 8.97 | 8.97 | -6.17% | 1,989,792 |
| Jun 15, 2026 | 9.46 | 9.80 | 9.42 | 9.56 | 9.56 | 7.17% | 1,548,211 |
| Jun 12, 2026 | 8.73 | 9.33 | 8.54 | 8.92 | 8.92 | 2.18% | 2,777,748 |
| Jun 11, 2026 | 8.74 | 8.82 | 8.36 | 8.73 | 8.73 | 1.63% | 3,558,225 |
| Jun 10, 2026 | 8.57 | 8.90 | 8.54 | 8.59 | 8.59 | -0.69% | 2,136,047 |
| Jun 9, 2026 | 9.19 | 9.26 | 8.48 | 8.65 | 8.65 | -8.17% | 2,982,728 |
| Jun 8, 2026 | 9.39 | 9.55 | 9.13 | 9.42 | 9.42 | 6.92% | 2,251,618 |
| Jun 5, 2026 | 9.05 | 9.16 | 8.43 | 8.81 | 8.81 | -4.24% | 4,443,988 |
| Jun 3, 2026 | 9.77 | 9.97 | 9.20 | 9.20 | 9.20 | -4.96% | 2,606,930 |
| Jun 2, 2026 | 10.34 | 10.34 | 9.63 | 9.68 | 9.68 | -9.53% | 3,999,817 |
| Jun 1, 2026 | 10.87 | 11.05 | 10.41 | 10.70 | 10.70 | -6.30% | 3,754,809 |
| May 29, 2026 | 10.92 | 11.70 | 10.73 | 11.42 | 11.42 | 5.35% | 2,410,877 |
| May 28, 2026 | 10.93 | 11.05 | 10.44 | 10.84 | 10.84 | -2.61% | 3,168,523 |
| May 27, 2026 | 11.60 | 11.60 | 11.13 | 11.13 | 11.13 | -2.62% | 2,547,153 |
| May 26, 2026 | 11.64 | 11.96 | 11.43 | 11.43 | 11.43 | -2.47% | 2,539,307 |
| May 25, 2026 | 11.71 | 11.77 | 11.70 | 11.72 | 11.72 | 1.56% | 172,928 |
| May 22, 2026 | 11.89 | 11.89 | 11.43 | 11.54 | 11.54 | -1.95% | 2,485,143 |
| May 21, 2026 | 11.80 | 12.02 | 11.64 | 11.77 | 11.77 | -0.25% | 2,431,427 |
| May 20, 2026 | 12.25 | 12.25 | 11.77 | 11.80 | 11.80 | -0.42% | 3,632,731 |
| May 19, 2026 | 11.78 | 12.10 | 11.73 | 11.85 | 11.85 | -0.34% | 3,183,786 |
| May 18, 2026 | 12.37 | 12.37 | 11.62 | 11.89 | 11.89 | -7.61% | 3,576,927 |
| May 15, 2026 | 13.21 | 13.21 | 12.61 | 12.87 | 12.87 | -3.60% | 2,383,498 |
| May 14, 2026 | 12.58 | 13.74 | 12.45 | 13.35 | 13.35 | 4.71% | 3,435,437 |
| May 13, 2026 | 12.87 | 12.93 | 12.35 | 12.75 | 12.75 | -0.31% | 1,969,360 |
| May 12, 2026 | 13.39 | 13.59 | 12.61 | 12.79 | 12.79 | -6.23% | 2,780,099 |
| May 11, 2026 | 13.20 | 13.78 | 12.76 | 13.64 | 13.64 | 4.12% | 1,953,884 |
| May 8, 2026 | 12.69 | 13.14 | 12.43 | 13.10 | 13.10 | 3.80% | 1,669,751 |