Strategy Inc (BVMF:M2ST34)
Brazil
· Delayed Price · Currency is BRL 11.99
-0.31 (-2.52%)
At close: Apr 27, 2026
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.79 | 11.87 | 11.46 | 11.85 | 11.85 | -1.17% | 2,048,718 |
| Apr 27, 2026 | 12.18 | 12.50 | 11.92 | 11.99 | 11.99 | -2.52% | 1,751,184 |
| Apr 24, 2026 | 12.59 | 12.71 | 12.13 | 12.30 | 12.30 | -0.40% | 1,547,152 |
| Apr 23, 2026 | 12.62 | 12.78 | 12.25 | 12.35 | 12.35 | -2.99% | 3,031,695 |
| Apr 22, 2026 | 12.46 | 12.97 | 12.39 | 12.73 | 12.73 | 4.95% | 3,442,419 |
| Apr 20, 2026 | 11.60 | 12.16 | 11.43 | 12.13 | 12.13 | 2.45% | 2,043,825 |
| Apr 17, 2026 | 10.72 | 12.30 | 10.72 | 11.84 | 11.84 | 12.02% | 4,863,171 |
| Apr 16, 2026 | 10.18 | 10.63 | 9.96 | 10.57 | 10.57 | 3.83% | 2,126,165 |
| Apr 15, 2026 | 9.88 | 10.21 | 9.79 | 10.18 | 10.18 | 3.04% | 1,732,746 |
| 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 |
| Jan 29, 2026 | 11.87 | 11.87 | 10.35 | 10.61 | 10.61 | -10.99% | 10,139,950 |
| Jan 28, 2026 | 12.00 | 12.27 | 11.71 | 11.92 | 11.92 | -0.17% | 6,964,785 |
| Jan 27, 2026 | 12.10 | 12.12 | 11.71 | 11.94 | 11.94 | -2.13% | 5,433,884 |
| Jan 26, 2026 | 12.08 | 12.36 | 11.97 | 12.20 | 12.20 | -1.37% | 5,540,006 |
| Jan 23, 2026 | 12.34 | 12.75 | 12.04 | 12.37 | 12.37 | 0.98% | 5,805,767 |
| Jan 22, 2026 | 12.59 | 12.59 | 12.10 | 12.25 | 12.25 | -1.92% | 5,100,821 |
| Jan 21, 2026 | 12.13 | 12.60 | 11.89 | 12.49 | 12.49 | 1.13% | 8,270,262 |
| Jan 20, 2026 | 12.77 | 12.77 | 12.21 | 12.35 | 12.35 | -4.26% | 4,291,294 |
| Jan 19, 2026 | 13.10 | 13.12 | 12.90 | 12.90 | 12.90 | -4.37% | 382,325 |
| Jan 16, 2026 | 13.32 | 13.49 | 12.91 | 13.49 | 13.49 | 1.20% | 3,511,489 |
| Jan 15, 2026 | 13.96 | 13.96 | 13.10 | 13.33 | 13.33 | -4.79% | 3,709,423 |
| Jan 14, 2026 | 13.50 | 14.58 | 13.50 | 14.00 | 14.00 | 4.01% | 7,241,384 |
| Jan 13, 2026 | 12.59 | 13.46 | 12.51 | 13.46 | 13.46 | 7.94% | 3,742,107 |
| Jan 12, 2026 | 12.20 | 12.57 | 11.89 | 12.47 | 12.47 | 2.63% | 3,335,577 |
| Jan 9, 2026 | 12.70 | 12.79 | 11.94 | 12.15 | 12.15 | -5.00% | 4,790,497 |
| Jan 8, 2026 | 12.47 | 13.11 | 12.03 | 12.79 | 12.79 | 3.56% | 5,275,171 |
| Jan 7, 2026 | 12.60 | 13.09 | 12.24 | 12.35 | 12.35 | 2.83% | 5,342,584 |
| Jan 6, 2026 | 12.72 | 12.84 | 11.85 | 12.01 | 12.01 | -5.43% | 2,918,923 |
| Jan 5, 2026 | 12.76 | 13.01 | 12.44 | 12.70 | 12.70 | 3.42% | 4,755,417 |
| Jan 2, 2026 | 12.12 | 12.44 | 11.66 | 12.28 | 12.28 | -1.05% | 4,055,781 |
| Dec 30, 2025 | 12.37 | 12.48 | 12.13 | 12.41 | 12.41 | 0.08% | 690,737 |
| Dec 29, 2025 | 12.42 | 12.95 | 12.40 | 12.40 | 12.40 | - | 1,513,404 |
| Dec 26, 2025 | 12.59 | 12.75 | 12.15 | 12.40 | 12.40 | -1.67% | 1,597,497 |
| Dec 23, 2025 | 13.00 | 13.03 | 12.38 | 12.61 | 12.61 | -4.47% | 1,551,918 |
| Dec 22, 2025 | 13.37 | 13.51 | 13.07 | 13.20 | 13.20 | 1.62% | 1,543,235 |
| Dec 19, 2025 | 12.90 | 13.18 | 12.69 | 12.99 | 12.99 | 4.00% | 1,956,871 |
| Dec 18, 2025 | 12.91 | 13.38 | 12.42 | 12.49 | 12.49 | -2.27% | 3,945,986 |
| Dec 17, 2025 | 13.24 | 13.43 | 12.70 | 12.78 | 12.78 | -2.44% | 2,135,775 |
| Dec 16, 2025 | 12.93 | 13.39 | 12.63 | 13.10 | 13.10 | 3.15% | 2,220,840 |
| Dec 15, 2025 | 13.66 | 13.66 | 12.46 | 12.70 | 12.70 | -6.89% | 3,322,281 |
| Dec 12, 2025 | 14.03 | 14.25 | 13.64 | 13.64 | 13.64 | -2.92% | 1,492,804 |
| Dec 11, 2025 | 14.10 | 14.17 | 13.25 | 14.05 | 14.05 | -2.23% | 2,902,451 |
| Dec 10, 2025 | 14.65 | 14.93 | 14.25 | 14.37 | 14.37 | -2.77% | 2,373,081 |
| Dec 9, 2025 | 14.21 | 15.39 | 14.05 | 14.78 | 14.78 | 3.87% | 2,579,965 |
| Dec 8, 2025 | 14.12 | 14.33 | 13.87 | 14.23 | 14.23 | 0.71% | 2,069,512 |
| 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 |