Strategy Inc (BVMF:M2ST34)
Brazil
· Delayed Price · Currency is BRL 14.13
+0.01 (0.07%)
At close: Dec 5, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.97 | 14.13 | 13.62 | 14.13 | 14.13 | 0.07% | 3,466,867 |
| Dec 4, 2025 | 14.35 | 14.44 | 13.85 | 14.12 | 14.12 | -1.53% | 2,420,609 |
| 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 |
| Sep 23, 2025 | 25.99 | 25.99 | 24.79 | 24.89 | 24.89 | -2.43% | 577,623 |
| Sep 22, 2025 | 25.50 | 26.10 | 25.10 | 25.51 | 25.51 | -1.43% | 1,021,385 |
| Sep 19, 2025 | 26.46 | 26.80 | 25.67 | 25.88 | 25.88 | -2.89% | 754,965 |
| Sep 18, 2025 | 25.29 | 27.10 | 25.29 | 26.65 | 26.65 | 6.90% | 1,256,237 |
| Sep 17, 2025 | 25.35 | 25.75 | 24.53 | 24.93 | 24.93 | -1.66% | 1,140,410 |
| Sep 16, 2025 | 24.89 | 25.35 | 24.69 | 25.35 | 25.35 | 2.42% | 445,524 |
| Sep 15, 2025 | 25.17 | 25.20 | 24.38 | 24.75 | 24.75 | -2.90% | 1,197,449 |
| Sep 12, 2025 | 25.34 | 25.74 | 25.15 | 25.49 | 25.49 | 1.59% | 1,021,856 |
| Sep 11, 2025 | 25.37 | 25.37 | 24.89 | 25.09 | 25.09 | -1.10% | 426,073 |
| Sep 10, 2025 | 25.85 | 26.26 | 24.90 | 25.37 | 25.37 | -0.31% | 994,779 |
| Sep 9, 2025 | 25.73 | 25.74 | 25.17 | 25.45 | 25.45 | -0.20% | 359,723 |
| Sep 8, 2025 | 25.52 | 25.81 | 24.94 | 25.50 | 25.50 | -1.73% | 498,451 |
| Sep 5, 2025 | 26.10 | 26.20 | 24.69 | 25.95 | 25.95 | 2.49% | 1,005,892 |
| Sep 4, 2025 | 25.75 | 25.92 | 24.86 | 25.32 | 25.32 | -1.75% | 746,858 |
| Sep 3, 2025 | 26.99 | 26.99 | 25.59 | 25.77 | 25.77 | -3.01% | 1,100,870 |
| Sep 2, 2025 | 26.10 | 27.16 | 26.00 | 26.57 | 26.57 | 1.22% | 921,138 |
| Sep 1, 2025 | 26.30 | 26.30 | 25.99 | 26.25 | 26.25 | 0.57% | 103,252 |
| Aug 29, 2025 | 26.10 | 26.31 | 25.74 | 26.10 | 26.10 | 0.31% | 515,584 |
| Aug 28, 2025 | 26.84 | 26.98 | 25.98 | 26.02 | 26.02 | -1.36% | 1,080,465 |
| Aug 27, 2025 | 27.27 | 27.35 | 26.38 | 26.38 | 26.38 | -2.76% | 1,046,949 |
| Aug 26, 2025 | 26.44 | 27.15 | 26.34 | 27.13 | 27.13 | 1.99% | 706,621 |
| Aug 25, 2025 | 26.70 | 27.13 | 26.28 | 26.60 | 26.60 | -3.80% | 804,222 |
| Aug 22, 2025 | 26.39 | 27.85 | 26.01 | 27.65 | 27.65 | 4.62% | 1,228,044 |
| Aug 21, 2025 | 26.68 | 26.85 | 26.26 | 26.43 | 26.43 | -1.89% | 741,537 |
| Aug 20, 2025 | 26.60 | 27.01 | 25.52 | 26.94 | 26.94 | 1.28% | 1,504,742 |
| Aug 19, 2025 | 28.20 | 28.51 | 26.20 | 26.60 | 26.60 | -5.30% | 1,560,933 |
| Aug 18, 2025 | 27.78 | 28.48 | 27.66 | 28.09 | 28.09 | -0.81% | 646,077 |
| Aug 15, 2025 | 28.80 | 28.80 | 27.74 | 28.32 | 28.32 | -1.67% | 1,271,086 |
| Aug 14, 2025 | 29.43 | 29.43 | 28.18 | 28.80 | 28.80 | -4.26% | 1,620,203 |
| Aug 13, 2025 | 30.48 | 30.74 | 29.53 | 30.08 | 30.08 | -0.50% | 1,244,204 |
| Aug 12, 2025 | 31.10 | 31.10 | 30.11 | 30.23 | 30.23 | -3.02% | 984,356 |
| Aug 11, 2025 | 31.41 | 32.16 | 31.11 | 31.17 | 31.17 | 1.37% | 1,050,511 |
| Aug 8, 2025 | 30.90 | 31.69 | 30.14 | 30.75 | 30.75 | -1.44% | 960,828 |
| Aug 7, 2025 | 30.31 | 31.66 | 30.20 | 31.20 | 31.20 | 4.66% | 1,206,632 |
| Aug 6, 2025 | 29.55 | 30.00 | 29.19 | 29.81 | 29.81 | 0.54% | 722,812 |
| Aug 5, 2025 | 30.80 | 30.80 | 29.43 | 29.65 | 29.65 | -3.73% | 748,356 |
| Aug 4, 2025 | 29.49 | 30.80 | 28.84 | 30.80 | 30.80 | 4.30% | 974,017 |
| Aug 1, 2025 | 31.18 | 31.23 | 29.17 | 29.53 | 29.53 | -7.95% | 1,734,821 |
| Jul 31, 2025 | 32.11 | 32.87 | 31.88 | 32.08 | 32.08 | 1.45% | 774,073 |
| Jul 30, 2025 | 31.52 | 32.40 | 31.29 | 31.62 | 31.62 | 0.32% | 751,328 |
| Jul 29, 2025 | 32.63 | 32.63 | 31.08 | 31.52 | 31.52 | -2.72% | 842,797 |
| Jul 28, 2025 | 33.15 | 33.34 | 32.35 | 32.40 | 32.40 | -0.89% | 703,249 |
| Jul 25, 2025 | 32.09 | 32.69 | 31.90 | 32.69 | 32.69 | 0.09% | 556,460 |
| Jul 24, 2025 | 32.77 | 33.13 | 32.14 | 32.66 | 32.66 | 0.55% | 784,786 |
| Jul 23, 2025 | 33.36 | 33.70 | 32.08 | 32.48 | 32.48 | -3.91% | 960,323 |
| Jul 22, 2025 | 34.36 | 34.57 | 33.07 | 33.80 | 33.80 | -0.29% | 990,340 |
| Jul 21, 2025 | 34.20 | 34.83 | 33.82 | 33.90 | 33.90 | 0.12% | 934,836 |
| Jul 18, 2025 | 36.11 | 36.12 | 33.72 | 33.86 | 33.86 | -6.07% | 1,345,122 |