Microstrategy DRC

M2ST34
🏛️ brazil →
24.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 26.99 26.99 26.73 26.73 4.7K
10:05 26.75 26.76 26.75 26.76 6.0K
10:10 26.78 26.80 26.76 26.80 78.6K
10:15 26.77 26.80 26.76 26.80 9.4K
10:20 26.76 26.79 26.76 26.76 6.0K
10:25 26.81 26.82 26.65 26.65 48.6K
10:30 26.63 26.71 26.46 26.65 35.5K
10:35 26.65 26.65 26.53 26.54 8.3K
10:40 26.60 26.75 26.60 26.75 3.5K
10:45 26.72 26.82 26.70 26.76 25.4K
10:50 26.68 26.71 26.63 26.63 1.8K
10:55 26.60 26.60 26.50 26.50 13.4K
11:00 26.50 26.54 26.45 26.52 53.2K
11:05 26.55 26.56 26.50 26.54 36.6K
11:10 26.59 26.59 26.45 26.45 63.8K
11:15 26.53 26.61 26.53 26.59 0.8K
11:20 26.62 26.62 26.52 26.53 8.2K
11:25 26.62 26.62 26.56 26.56 3.2K
11:30 26.55 26.65 26.55 26.63 40.3K
11:35 26.62 26.62 26.50 26.50 10.9K
11:40 26.60 26.70 26.60 26.70 14.4K
11:45 26.68 26.68 26.56 26.60 2.7K
11:50 26.62 26.62 26.57 26.57 0.6K
11:55 26.59 26.62 26.59 26.62 2.9K
12:00 26.61 26.61 26.55 26.55 0.5K
12:05 26.59 26.59 26.56 26.56 0.5K
12:10 26.59 26.59 26.51 26.52 3.4K
12:15 26.52 26.53 26.52 26.53 8.1K
12:20 26.55 26.55 26.48 26.49 21.9K
12:25 26.48 26.48 26.40 26.40 49.3K
12:30 26.39 26.45 26.39 26.44 3.8K
12:35 26.47 26.47 26.45 26.45 2.2K
12:40 26.45 26.46 26.44 26.44 1.5K
12:45 26.44 26.46 26.39 26.39 2.8K
12:50 26.40 26.40 26.35 26.35 3.8K
12:55 26.36 26.36 26.34 26.35 7.9K
13:00 26.35 26.35 26.28 26.30 9.4K
13:05 26.30 26.35 26.27 26.29 19.8K
13:10 26.28 26.30 26.25 26.25 12.9K
13:15 26.27 26.27 26.23 26.24 1.8K
13:20 26.29 26.33 26.22 26.22 0.8K
13:25 26.22 26.22 26.14 26.15 15.3K
13:30 26.17 26.21 26.15 26.21 1.1K
13:35 26.21 26.22 26.15 26.15 14.3K
13:40 26.14 26.14 26.07 26.10 8.8K
13:45 26.09 26.11 26.08 26.08 7.7K
13:50 26.06 26.08 26.06 26.07 0.1K
13:55 26.08 26.09 26.08 26.08 2.5K
14:00 26.11 26.19 26.11 26.16 2.1K
14:05 26.17 26.17 26.10 26.13 6.9K
14:10 26.16 26.22 26.16 26.22 6.4K
14:15 26.22 26.24 26.22 26.23 1.5K
14:20 26.22 26.24 26.22 26.23 3.5K
14:25 26.21 26.22 26.19 26.21 0.3K
14:30 26.21 26.25 26.19 26.19 5.9K
14:35 26.20 26.22 26.18 26.18 1.8K
14:40 26.18 26.18 26.09 26.10 4.6K
14:45 26.06 26.15 26.06 26.13 2.4K
14:50 26.13 26.19 26.13 26.16 1.6K
14:55 26.12 26.12 26.08 26.08 1.7K
15:00 26.09 26.10 26.07 26.09 2.1K
15:05 26.07 26.10 26.04 26.08 15.6K
15:10 26.05 26.06 26.05 26.05 14.7K
15:15 26.04 26.04 25.93 25.93 15.4K
15:20 25.93 25.95 25.84 25.84 11.0K
15:25 25.81 25.82 25.78 25.78 37.5K
15:30 25.78 25.78 25.68 25.71 44.2K
15:35 25.70 25.70 25.60 25.60 8.0K
15:40 25.64 25.70 25.64 25.69 1.0K
15:45 25.69 25.73 25.69 25.69 2.9K
15:50 25.67 25.70 25.64 25.70 14.6K
15:55 25.75 25.77 25.73 25.77 5.7K
16:00 25.75 25.78 25.74 25.78 7.5K
16:05 25.79 25.82 25.77 25.77 3.0K
16:10 25.74 25.74 25.68 25.68 1.3K
16:15 25.70 25.75 25.69 25.75 6.6K
16:20 25.75 25.75 25.70 25.72 28.6K
16:25 25.72 25.74 25.67 25.70 8.4K
16:30 25.70 25.74 25.70 25.72 16.5K
16:35 25.75 25.79 25.75 25.79 15.1K
16:40 25.78 25.82 25.78 25.79 54.1K
16:45 25.79 25.85 25.78 25.84 31.6K
16:50 25.78 25.84 25.78 25.84 37.3K
16:55 25.77 25.77 25.77 25.77 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available