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 25.29 25.29 25.25 25.27 14.5K
10:05 25.27 25.30 25.27 25.29 15.9K
10:10 25.29 25.30 25.26 25.26 4.0K
10:15 25.26 25.29 25.25 25.29 26.1K
10:20 25.30 25.33 25.29 25.29 10.3K
10:25 25.30 25.30 25.30 25.30 10.1K
10:30 25.30 25.44 25.30 25.44 38.5K
10:35 25.33 25.33 25.21 25.21 15.7K
10:40 25.40 25.40 25.34 25.35 0.9K
10:45 25.30 25.43 25.24 25.42 17.5K
10:50 25.42 25.42 25.32 25.38 2.6K
10:55 25.40 25.42 25.30 25.30 16.4K
11:00 25.24 25.37 25.24 25.37 15.8K
11:05 25.40 25.40 25.36 25.36 2.5K
11:10 25.35 25.35 25.25 25.25 8.5K
11:15 25.24 25.32 25.22 25.32 23.2K
11:20 25.33 25.37 25.27 25.37 4.6K
11:25 25.40 25.42 25.39 25.39 20.1K
11:30 25.44 25.56 25.44 25.45 40.5K
11:35 25.40 25.40 25.31 25.33 10.7K
11:40 25.40 25.43 25.35 25.35 2.5K
11:45 25.40 25.55 25.40 25.55 5.0K
11:50 25.60 25.60 25.52 25.52 15.1K
11:55 25.55 25.69 25.55 25.69 13.9K
12:00 25.70 25.71 25.62 25.67 18.9K
12:05 25.61 25.61 25.53 25.59 16.6K
12:10 25.69 25.69 25.63 25.63 1.7K
12:15 25.66 25.68 25.64 25.64 7.2K
12:20 25.64 25.70 25.64 25.70 1.7K
12:25 25.73 25.74 25.60 25.60 5.1K
12:30 25.59 25.65 25.59 25.62 6.4K
12:35 25.64 25.64 25.57 25.57 0.5K
12:40 25.54 25.55 25.37 25.37 49.2K
12:45 25.36 25.44 25.36 25.38 2.1K
12:50 25.37 25.38 25.29 25.29 36.1K
12:55 25.33 25.35 25.31 25.31 15.7K
13:00 25.31 25.37 25.27 25.37 34.3K
13:05 25.34 25.38 25.34 25.38 1.5K
13:10 25.38 25.41 25.37 25.41 3.0K
13:15 25.42 25.45 25.40 25.45 7.8K
13:20 25.40 25.40 25.40 25.40 0.1K
13:25 25.37 25.37 25.32 25.32 2.4K
13:30 25.43 25.43 25.42 25.42 0.5K
13:35 25.44 25.46 25.42 25.42 4.4K
13:40 25.39 25.39 25.27 25.28 9.7K
13:45 25.28 25.28 25.28 25.28 5.0K
13:50 25.41 25.41 25.41 25.41 3.7K
14:00 25.41 25.41 25.33 25.34 6.0K
14:05 25.28 25.36 25.28 25.36 0.2K
14:15 25.35 25.35 25.35 25.35 0.1K
14:20 25.38 25.43 25.38 25.41 6.5K
14:25 25.45 25.45 25.45 25.45 22.1K
14:30 25.45 25.50 25.45 25.50 31.8K
14:35 25.44 25.44 25.32 25.32 8.9K
14:40 25.33 25.40 25.33 25.40 3.0K
14:45 25.37 25.41 25.36 25.41 0.7K
14:50 25.40 25.40 25.33 25.33 7.5K
14:55 25.35 25.36 25.35 25.35 1.6K
15:00 25.29 25.31 25.20 25.20 62.4K
15:05 25.16 25.27 25.16 25.27 14.8K
15:10 25.28 25.28 25.26 25.27 1.7K
15:15 25.28 25.36 25.28 25.36 14.3K
15:20 25.35 25.40 25.35 25.40 33.8K
15:25 25.41 25.44 25.41 25.43 0.0K
15:30 25.45 25.53 25.45 25.53 48.8K
15:35 25.55 25.55 25.51 25.51 7.1K
15:40 25.52 25.52 25.45 25.45 5.9K
15:45 25.43 25.43 25.41 25.41 4.1K
15:50 25.33 25.36 25.33 25.36 0.5K
15:55 25.36 25.36 25.34 25.34 0.5K
16:00 25.34 25.34 25.26 25.26 8.6K
16:05 25.25 25.27 25.25 25.27 2.2K
16:10 25.23 25.23 25.19 25.21 13.6K
16:15 25.18 25.20 25.15 25.18 19.5K
16:20 25.19 25.23 25.17 25.23 2.8K
16:25 25.26 25.27 25.25 25.25 2.6K
16:30 25.24 25.24 25.19 25.19 3.1K
16:35 25.18 25.24 25.18 25.24 0.5K
16:40 25.26 25.27 25.23 25.26 3.6K
16:45 25.25 25.27 25.24 25.25 16.0K
16:50 25.31 25.40 25.30 25.30 93.1K
16:55 25.49 25.49 25.49 25.49 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available