Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
646.796 |
3,61%
|
6,99
|
6,98
|
7,325
|
7,325
|
| 22/10/2026 |
2.187.696 |
-6,61%
|
7,26
|
6,74
|
7,61
|
7,07
|
| 21/10/2026 |
734.686 |
5,21%
|
7,119
|
7,119
|
7,61
|
7,57
|
| 20/10/2026 |
1.076.502 |
3,08%
|
6,94
|
6,94
|
7,59
|
7,20
|
| 19/10/2026 |
570.549 |
2,95%
|
6,75
|
6,69
|
7,015
|
6,99
|
| 16/10/2026 |
890.733 |
-3,75%
|
6,91
|
6,755
|
7,07
|
6,79
|
| 15/10/2026 |
1.021.538 |
8,17%
|
6,52
|
6,51
|
7,145
|
7,07
|
| 14/10/2026 |
1.443.435 |
0,38%
|
6,61
|
6,334
|
6,67
|
6,55
|
| 13/10/2026 |
2.368.538 |
-7,51%
|
6,9731
|
6,52
|
7,06
|
6,53
|
| 12/10/2026 |
889.393 |
-5,11%
|
7,34
|
6,95
|
7,381
|
7,06
|
| 09/10/2026 |
985.950 |
3,54%
|
7,51
|
7,17
|
7,70
|
7,44
|
| 08/10/2026 |
1.806.364 |
-2,96%
|
7,40
|
7,01
|
7,46
|
7,21
|
| 07/10/2026 |
1.639.581 |
-5,35%
|
7,66
|
7,22
|
7,73
|
7,43
|
| 06/10/2026 |
2.375.991 |
-7,86%
|
8,40
|
7,765
|
8,74
|
7,85
|
| 05/10/2026 |
1.529.452 |
7,85%
|
8,05
|
7,80
|
8,575
|
8,52
|
| 02/10/2026 |
1.047.991 |
5,33%
|
7,64
|
7,52
|
7,915
|
7,90
|
| 01/10/2026 |
1.560.860 |
-2,09%
|
7,64
|
7,325
|
7,73
|
7,50
|
| 30/09/2026 |
1.501.518 |
0,13%
|
7,73
|
7,53
|
7,75
|
7,66
|
| 29/09/2026 |
980.410 |
0,26%
|
7,52
|
7,435
|
7,68
|
7,65
|
| 28/09/2026 |
716.620 |
0,40%
|
7,60
|
7,40
|
7,675
|
7,63
|
| 25/09/2026 |
986.042 |
-0,72%
|
7,62
|
7,245
|
7,65
|
7,60
|
| 24/09/2026 |
1.215.794 |
3,73%
|
7,36
|
7,31
|
7,76
|
7,65
|
| 23/09/2026 |
759.866 |
-1,21%
|
7,35
|
7,13
|
7,48
|
7,37
|
| 22/09/2026 |
1.019.074 |
4,05%
|
7,30
|
6,985
|
7,49
|
7,46
|
| 21/09/2026 |
1.127.048 |
2,80%
|
7,01
|
6,92
|
7,235
|
7,17
|
| 18/09/2026 |
1.043.652 |
-4,47%
|
7,30
|
6,825
|
7,30
|
6,97
|
| 17/09/2026 |
1.599.549 |
6,21%
|
6,86
|
6,86
|
7,515
|
7,27
|
| 16/09/2026 |
1.249.624 |
-0,58%
|
7,01
|
6,78
|
7,0892
|
6,84
|
| 15/09/2026 |
1.182.608 |
2,92%
|
6,83
|
6,63
|
7,00
|
6,88
|
| 14/09/2026 |
1.045.854 |
2,37%
|
6,43
|
6,43
|
6,81
|
6,685
|
| 11/09/2026 |
1.848.483 |
-2,97%
|
6,67
|
6,485
|
6,91
|
6,53
|
| 10/09/2026 |
1.476.144 |
-3,17%
|
7,10
|
6,66
|
7,10
|
6,73
|
| 09/09/2026 |
1.186.822 |
-3,34%
|
7,15
|
6,925
|
7,16
|
6,95
|
| 08/09/2026 |
1.225.676 |
-1,98%
|
7,35
|
7,10
|
7,35
|
7,19
|
| 04/09/2026 |
811.797 |
-0,75%
|
7,30
|
7,17
|
7,435
|
7,32
|
| 03/09/2026 |
1.593.667 |
-0,34%
|
7,4826
|
7,212
|
7,4826
|
7,37
|
| 02/09/2026 |
2.104.612 |
1,03%
|
7,3004
|
7,27
|
7,60
|
7,38
|
| 01/09/2026 |
1.373.549 |
-4,39%
|
7,58
|
7,28
|
7,59
|
7,30
|
| 31/08/2026 |
2.067.253 |
-0,46%
|
7,77
|
7,52
|
7,77
|
7,64
|
| 28/08/2026 |
3.334.445 |
-8,54%
|
8,36
|
7,65
|
8,36
|
7,68
|
| 27/08/2026 |
1.916.066 |
-5,96%
|
8,80
|
8,325
|
8,98
|
8,37
|
| 26/08/2026 |
3.507.800 |
-1,17%
|
8,97
|
8,68
|
9,42
|
8,90
|
| 25/08/2026 |
3.634.789 |
6,76%
|
8,44
|
8,34
|
9,06
|
9,00
|
| 24/08/2026 |
4.126.074 |
-2,72%
|
8,59
|
8,13
|
8,62
|
8,43
|
| 21/08/2026 |
6.249.844 |
3,98%
|
8,38
|
8,20
|
8,87
|
8,64
|
| 20/08/2026 |
8.051.480 |
14,68%
|
7,42
|
7,38
|
8,3781
|
8,29
|
| 19/08/2026 |
9.356.104 |
25,52%
|
7,0913
|
6,717
|
7,70
|
7,22
|
| 18/08/2026 |
883.763 |
1,06%
|
5,5642
|
5,5642
|
5,79
|
5,74
|
| 17/08/2026 |
1.306.001 |
-0,35%
|
5,69
|
5,5838
|
5,745
|
5,68
|
| 14/08/2026 |
1.230.893 |
-1,73%
|
5,8652
|
5,55
|
5,8652
|
5,70
|
| 13/08/2026 |
867.439 |
0,00%
|
5,91
|
5,68
|
5,91
|
5,78
|
| 12/08/2026 |
820.723 |
-0,43%
|
5,81
|
5,669
|
5,915
|
5,78
|
| 11/08/2026 |
1.461.168 |
-4,12%
|
6,15
|
5,725
|
6,18
|
5,81
|
| 10/08/2026 |
1.074.080 |
-2,97%
|
6,17
|
5,96
|
6,35
|
6,07
|
| 07/08/2026 |
2.204.369 |
-0,48%
|
5,80
|
5,41
|
6,255
|
6,23
|
| 06/08/2026 |
769.015 |
-2,26%
|
6,31
|
6,16
|
6,50
|
6,25
|
| 05/08/2026 |
638.357 |
-0,47%
|
6,30
|
6,30
|
6,52
|
6,41
|
| 04/08/2026 |
831.645 |
0,16%
|
6,45
|
6,31
|
6,49
|
6,43
|
| 03/08/2026 |
1.126.257 |
-2,28%
|
6,60
|
6,28
|
6,70
|
6,42
|
| 31/07/2026 |
426.517 |
-2,67%
|
6,60
|
6,465
|
6,6052
|
6,57
|
| 30/07/2026 |
652.213 |
2,35%
|
6,59
|
6,54
|
6,765
|
6,75
|
| 29/07/2026 |
1.092.214 |
-3,94%
|
6,80
|
6,45
|
6,94
|
6,59
|
| 28/07/2026 |
1.408.030 |
2,39%
|
6,64
|
6,64
|
7,02
|
6,86
|
| 27/07/2026 |
1.319.129 |
-1,33%
|
6,8999
|
6,66
|
6,925
|
6,69
|
| 24/07/2026 |
964.219 |
-4,18%
|
7,10
|
6,75
|
7,13
|
6,76
|
| 23/07/2026 |
1.151.179 |
-0,49%
|
7,05
|
7,00
|
7,44
|
7,05
|
| 22/07/2026 |
1.078.285 |
-0,21%
|
7,10
|
6,95
|
7,18
|
7,10
|
| 21/07/2026 |
1.838.532 |
1,36%
|
7,10
|
6,76
|
7,17
|
7,10
|
| 20/07/2026 |
1.430.060 |
-3,59%
|
7,20
|
6,98
|
7,305
|
6,99
|
| 17/07/2026 |
1.499.531 |
2,26%
|
7,00
|
6,855
|
7,255
|
7,24
|
| 16/07/2026 |
2.897.756 |
0,78%
|
7,06
|
6,665
|
7,115
|
7,09
|
| 15/07/2026 |
2.908.289 |
8,14%
|
6,45
|
6,42
|
7,065
|
7,04
|
| 14/07/2026 |
4.287.630 |
2,36%
|
6,31
|
6,31
|
6,635
|
6,51
|
| 13/07/2026 |
1.786.693 |
4,35%
|
6,19
|
5,999
|
6,405
|
6,36
|
| 10/07/2026 |
3.406.820 |
2,01%
|
5,90
|
5,83
|
6,11
|
6,09
|
| 09/07/2026 |
750.311 |
3,56%
|
5,8484
|
5,77
|
6,00
|
5,97
|
| 08/07/2026 |
880.304 |
-2,62%
|
5,80
|
5,67
|
5,85
|
5,76
|
| 07/07/2026 |
1.013.609 |
0,25%
|
6,00
|
5,745
|
6,00
|
5,92
|
| 06/07/2026 |
1.299.827 |
-2,49%
|
5,90
|
5,815
|
6,025
|
5,90
|
| 02/07/2026 |
962.924 |
-1,71%
|
6,1602
|
5,965
|
6,27
|
6,04
|
| 01/07/2026 |
1.288.150 |
-1,36%
|
6,27
|
6,115
|
6,42
|
6,15
|
| 30/06/2026 |
2.071.853 |
-2,35%
|
6,44
|
6,05
|
6,44
|
6,24
|
| 29/06/2026 |
1.965.090 |
2,57%
|
6,24
|
6,10
|
6,55
|
6,39
|
| 26/06/2026 |
2.766.873 |
2,40%
|
6,07
|
5,83
|
6,29
|
6,22
|
| 25/06/2026 |
2.679.865 |
6,16%
|
5,78
|
5,77
|
6,2174
|
6,12
|
| 24/06/2026 |
1.843.193 |
7,17%
|
5,37
|
5,37
|
5,785
|
5,76
|
| 23/06/2026 |
608.921 |
2,57%
|
5,15
|
5,15
|
5,42
|
5,37
|
| 18/06/2026 |
6.996.889 |
-0,38%
|
5,22
|
5,015
|
5,31
|
5,25
|
| 17/06/2026 |
958.592 |
4,19%
|
5,05
|
5,03
|
5,315
|
5,22
|
| 16/06/2026 |
703.003 |
1,11%
|
4,85
|
4,85
|
5,14
|
5,01
|
| 15/06/2026 |
1.861.578 |
-0,70%
|
5,02
|
4,8514
|
5,065
|
4,96
|
| 12/06/2026 |
1.003.516 |
-4,42%
|
5,21
|
4,9126
|
5,23
|
4,98
|
| 11/06/2026 |
1.606.699 |
2,46%
|
5,08
|
4,98
|
5,285
|
5,21
|
| 10/06/2026 |
1.337.305 |
-0,49%
|
5,09
|
5,015
|
5,30
|
5,08
|
| 09/06/2026 |
1.844.588 |
1,19%
|
5,05
|
4,89
|
5,17
|
5,10
|
| 08/06/2026 |
1.354.361 |
0,20%
|
5,0339
|
4,99
|
5,19
|
5,04
|
| 05/06/2026 |
1.407.247 |
0,30%
|
4,989
|
4,92
|
5,13
|
5,02
|
| 04/06/2026 |
1.986.466 |
3,20%
|
4,89
|
4,86
|
5,21
|
4,99
|
| 03/06/2026 |
2.811.365 |
-0,10%
|
4,83
|
4,735
|
4,99
|
4,84
|
| 02/06/2026 |
1.306.824 |
2,00%
|
4,72
|
4,695
|
4,88
|
4,83
|
