Strategy Inc (BVMF:M2ST34)
Brazil · Delayed Price · Currency is BRL 10.10
+1.03 (11.36%)
At close: Aug 27, 2026
BVMF:M2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 7.01 | 7.32 | 6.93 | 7.20 | 7.20 | 3.15% | 3,790,434 |
| Aug 14, 2026 | 7.15 | 7.15 | 6.85 | 6.98 | 6.98 | -3.46% | 3,082,710 |
| Aug 13, 2026 | 7.10 | 7.32 | 6.99 | 7.23 | 7.23 | 3.43% | 3,390,863 |
| Aug 12, 2026 | 7.20 | 7.24 | 6.99 | 6.99 | 6.99 | -1.27% | 3,364,310 |
| Aug 11, 2026 | 7.14 | 7.26 | 7.03 | 7.08 | 7.08 | - | 2,849,823 |
| Aug 10, 2026 | 7.20 | 7.34 | 7.04 | 7.08 | 7.08 | -1.94% | 2,761,480 |
| Aug 7, 2026 | 7.34 | 7.68 | 7.04 | 7.22 | 7.22 | 2.41% | 5,542,594 |
| Aug 6, 2026 | 7.08 | 7.16 | 6.97 | 7.05 | 7.05 | -1.81% | 1,640,063 |
| Aug 5, 2026 | 7.19 | 7.26 | 7.04 | 7.18 | 7.18 | 0.98% | 2,367,721 |
| Aug 4, 2026 | 6.84 | 7.18 | 6.81 | 7.11 | 7.11 | 4.10% | 2,223,650 |
| Aug 3, 2026 | 6.70 | 6.98 | 6.59 | 6.83 | 6.83 | 0.59% | 3,614,143 |
| Jul 31, 2026 | 6.62 | 6.89 | 6.60 | 6.79 | 6.79 | -3.00% | 1,883,904 |
| Jul 30, 2026 | 6.97 | 7.11 | 6.86 | 7.00 | 7.00 | 2.49% | 1,834,357 |
| Jul 29, 2026 | 7.07 | 7.28 | 6.83 | 6.83 | 6.83 | -2.15% | 3,553,828 |
| Jul 28, 2026 | 7.00 | 7.20 | 6.83 | 6.98 | 6.98 | -3.46% | 1,918,661 |
| Jul 27, 2026 | 6.88 | 7.24 | 6.80 | 7.23 | 7.23 | 8.23% | 1,944,624 |
| Jul 24, 2026 | 6.76 | 6.78 | 6.50 | 6.68 | 6.68 | -3.88% | 2,514,182 |
| Jul 23, 2026 | 7.08 | 7.13 | 6.71 | 6.95 | 6.95 | -3.07% | 2,336,053 |
| Jul 22, 2026 | 7.28 | 7.36 | 7.10 | 7.17 | 7.17 | -2.98% | 1,858,425 |
| Jul 21, 2026 | 7.34 | 7.59 | 7.25 | 7.39 | 7.39 | 3.36% | 2,676,920 |
| Jul 20, 2026 | 6.98 | 7.33 | 6.90 | 7.15 | 7.15 | 3.47% | 2,286,711 |
| 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 |