Microstrategy DRC

M2ST34
🏛️ brazil →
24.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 27.27 27.27 27.20 27.21 17.1K
10:05 27.25 27.25 27.16 27.16 8.0K
10:10 27.16 27.16 27.15 27.15 2.3K
10:15 27.19 27.22 27.17 27.22 3.3K
10:20 27.23 27.23 27.21 27.21 1.7K
10:25 27.21 27.21 27.13 27.13 14.9K
10:30 27.20 27.20 26.97 27.02 32.9K
10:35 27.11 27.13 27.03 27.03 13.9K
10:40 27.09 27.16 27.02 27.11 38.8K
10:45 27.04 27.08 26.94 26.94 33.6K
10:50 26.95 27.10 26.90 27.10 33.6K
10:55 27.01 27.01 26.90 26.93 10.8K
11:00 26.89 26.96 26.85 26.85 23.1K
11:05 26.92 26.93 26.90 26.93 2.2K
11:10 26.93 26.94 26.90 26.94 11.8K
11:15 26.97 27.04 26.95 27.04 2.2K
11:20 27.02 27.08 27.02 27.08 4.5K
11:25 27.10 27.21 27.09 27.21 22.7K
11:30 27.20 27.30 27.20 27.25 35.4K
11:35 27.24 27.35 27.24 27.34 15.1K
11:40 27.34 27.34 27.15 27.15 31.4K
11:45 27.14 27.14 27.07 27.10 2.3K
11:50 27.20 27.20 27.16 27.16 6.7K
11:55 27.10 27.11 27.09 27.11 3.3K
12:00 27.13 27.13 27.13 27.13 1.1K
12:05 27.15 27.15 27.11 27.14 2.6K
12:10 27.15 27.19 27.13 27.19 11.6K
12:15 27.17 27.17 27.17 27.17 0.0K
12:20 27.17 27.17 27.09 27.11 7.1K
12:25 27.10 27.10 27.03 27.03 5.1K
12:30 27.02 27.02 26.98 26.99 2.3K
12:35 27.03 27.03 26.98 26.99 7.4K
12:40 26.92 26.95 26.88 26.91 37.1K
12:45 26.89 26.92 26.87 26.92 10.6K
12:50 26.98 27.10 26.98 27.10 3.4K
12:55 27.06 27.10 27.06 27.07 4.1K
13:00 27.04 27.11 27.00 27.00 7.7K
13:05 26.95 26.98 26.95 26.95 8.9K
13:10 26.91 26.91 26.91 26.91 0.4K
13:15 26.91 26.98 26.91 26.98 4.3K
13:20 26.95 26.96 26.90 26.94 15.9K
13:25 26.89 26.89 26.76 26.80 41.0K
13:30 26.79 26.79 26.69 26.70 64.0K
13:35 26.74 26.74 26.65 26.68 26.0K
13:40 26.67 26.75 26.66 26.75 18.6K
13:45 26.74 26.80 26.74 26.80 12.9K
13:50 26.85 26.87 26.82 26.83 11.9K
13:55 26.79 26.82 26.78 26.78 3.3K
14:00 26.74 26.74 26.74 26.74 1.4K
14:05 26.72 26.72 26.71 26.71 2.4K
14:10 26.75 26.75 26.75 26.75 4.1K
14:20 26.79 26.85 26.79 26.85 6.5K
14:25 26.86 26.88 26.86 26.87 0.5K
14:30 26.87 27.00 26.87 27.00 33.3K
14:35 26.95 27.02 26.94 27.01 16.8K
14:40 26.98 27.06 26.93 26.93 53.5K
14:45 26.96 27.02 26.94 26.97 10.3K
14:50 26.96 27.00 26.96 27.00 4.0K
14:55 27.00 27.00 26.98 26.98 1.1K
15:00 26.98 27.00 26.97 26.97 7.9K
15:05 26.97 26.97 26.97 26.97 0.5K
15:10 26.98 27.02 26.98 26.98 5.1K
15:15 27.01 27.01 26.95 26.95 0.9K
15:20 26.97 26.99 26.97 26.99 1.2K
15:25 27.00 27.00 26.90 26.90 1.0K
15:30 26.85 26.85 26.84 26.84 2.1K
15:35 26.83 26.83 26.82 26.83 3.5K
15:40 26.84 26.90 26.84 26.84 15.6K
15:45 26.84 26.84 26.78 26.79 3.4K
15:50 26.80 26.80 26.77 26.77 10.6K
15:55 26.76 26.76 26.67 26.70 24.0K
16:00 26.73 26.75 26.71 26.71 13.5K
16:05 26.72 26.72 26.62 26.65 27.7K
16:10 26.65 26.66 26.55 26.59 22.0K
16:15 26.59 26.64 26.59 26.64 1.9K
16:20 26.64 26.66 26.60 26.60 0.5K
16:25 26.60 26.65 26.60 26.61 2.5K
16:30 26.63 26.66 26.62 26.64 6.9K
16:35 26.62 26.67 26.62 26.65 17.2K
16:40 26.64 26.65 26.59 26.59 12.0K
16:45 26.61 26.64 26.57 26.60 28.3K
16:50 26.57 26.58 26.49 26.52 24.2K
16:55 26.38 26.38 26.38 26.38 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available