Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
0,87%
|
8,87
|
9,01
|
9,37
|
9,29
|
| 17/07/2024 |
1.268.679 |
0,87%
|
8,87
|
9,01
|
9,37
|
9,29
|
| 16/07/2024 |
1.137.166 |
5,14%
|
8,87
|
8,805
|
9,23
|
9,21
|
| 15/07/2024 |
1.303.909 |
-2,01%
|
9,00
|
8,74
|
9,10
|
8,76
|
| 12/07/2024 |
1.161.797 |
3,95%
|
7,61
|
8,63
|
8,985
|
8,94
|
| 11/07/2024 |
2.857.548 |
11,40%
|
7,61
|
7,80
|
8,70
|
8,60
|
| 10/07/2024 |
1.199.036 |
1,98%
|
7,61
|
7,31
|
7,73
|
7,72
|
| 09/07/2024 |
1.279.406 |
2,99%
|
7,01
|
7,20
|
7,575
|
7,57
|
| 08/07/2024 |
1.302.962 |
5,15%
|
7,01
|
7,01
|
7,47
|
7,35
|
| 05/07/2024 |
516.464 |
0,00%
|
6,83
|
6,85
|
7,085
|
6,99
|
| 04/07/2024 |
1.435.483 |
2,19%
|
6,83
|
6,74
|
7,035
|
6,99
|
| 03/07/2024 |
1.435.483 |
2,19%
|
6,83
|
6,74
|
7,035
|
6,99
|
| 02/07/2024 |
1.431.633 |
-1,44%
|
7,21
|
6,715
|
6,885
|
6,84
|
| 01/07/2024 |
1.220.349 |
-3,07%
|
7,21
|
6,93
|
7,33
|
6,94
|
| 28/06/2024 |
10.111.001 |
1,13%
|
7,11
|
7,04
|
7,38
|
7,16
|
| 27/06/2024 |
1.503.732 |
2,02%
|
6,91
|
6,76
|
7,11
|
7,08
|
| 26/06/2024 |
1.780.426 |
1,02%
|
6,84
|
6,695
|
6,985
|
6,94
|
| 25/06/2024 |
1.260.747 |
-2,83%
|
7,07
|
6,83
|
7,10
|
6,87
|
| 24/06/2024 |
884.699 |
-2,35%
|
7,29
|
6,99
|
7,34
|
7,07
|
| 21/06/2024 |
1.512.347 |
3,28%
|
7,14
|
7,075
|
7,365
|
7,24
|
| 20/06/2024 |
1.176.541 |
1,74%
|
7,19
|
6,73
|
7,01
|
7,01
|
| 19/06/2024 |
1.437.619 |
-2,08%
|
7,19
|
6,875
|
7,24
|
7,07
|
| 18/06/2024 |
1.403.600 |
-4,57%
|
7,19
|
6,875
|
7,24
|
6,89
|
| 17/06/2024 |
1.405.379 |
-3,99%
|
7,49
|
7,13
|
7,53
|
7,22
|
| 14/06/2024 |
1.216.997 |
-3,09%
|
8,28
|
7,46
|
7,76
|
7,52
|
| 13/06/2024 |
712.589 |
-1,52%
|
8,28
|
7,69
|
7,87
|
7,76
|
| 12/06/2024 |
1.485.898 |
-2,84%
|
8,28
|
7,80
|
8,34
|
7,88
|
| 11/06/2024 |
1.578.836 |
-3,80%
|
8,47
|
8,10
|
8,38
|
8,11
|
| 10/06/2024 |
1.181.654 |
-2,09%
|
8,47
|
8,365
|
8,61
|
8,43
|
| 07/06/2024 |
1.272.421 |
1,77%
|
8,34
|
8,32
|
8,88
|
8,61
|
| 06/06/2024 |
981.546 |
-1,74%
|
8,57
|
8,40
|
8,64
|
8,46
|
| 05/06/2024 |
881.635 |
-1,03%
|
8,76
|
8,585
|
8,80
|
8,61
|
| 04/06/2024 |
1.156.279 |
-0,57%
|
8,75
|
8,495
|
8,79
|
8,70
|
| 03/06/2024 |
1.576.257 |
0,92%
|
8,87
|
8,66
|
9,041
|
8,75
|
| 31/05/2024 |
1.433.224 |
-2,48%
|
8,89
|
8,59
|
9,11
|
8,67
|
| 30/05/2024 |
1.377.979 |
-0,45%
|
8,93
|
8,77
|
9,0476
|
8,89
|
| 29/05/2024 |
2.695.708 |
-17,21%
|
10,92
|
8,785
|
9,99
|
8,925
|
| 28/05/2024 |
578.046 |
-0,65%
|
10,92
|
10,76
|
11,158
|
10,78
|
| 27/05/2024 |
0 |
0,65%
|
10,92
|
10,74
|
10,97
|
10,85
|
| 24/05/2024 |
850.169 |
0,65%
|
10,92
|
10,74
|
10,97
|
10,85
|
| 23/05/2024 |
858.213 |
-2,44%
|
11,01
|
10,705
|
11,06
|
10,78
|
| 22/05/2024 |
1.111.367 |
0,91%
|
10,89
|
10,89
|
11,4999
|
11,05
|
| 21/05/2024 |
713.172 |
-3,44%
|
11,21
|
10,70
|
11,39
|
10,95
|
| 20/05/2024 |
1.389.115 |
0,18%
|
11,23
|
10,78
|
11,455
|
11,34
|
| 17/05/2024 |
1.005.535 |
1,98%
|
11,09
|
10,9604
|
11,555
|
11,32
|
| 16/05/2024 |
1.064.347 |
-0,89%
|
11,23
|
11,02
|
11,50
|
11,10
|
| 15/05/2024 |
1.012.757 |
4,67%
|
10,88
|
10,73
|
11,22
|
11,20
|
| 14/05/2024 |
1.442.079 |
1,61%
|
10,73
|
10,702
|
10,99
|
10,70
|
| 13/05/2024 |
1.635.717 |
0,67%
|
10,45
|
10,34
|
10,71
|
10,53
|
| 10/05/2024 |
2.723.627 |
5,98%
|
9,83
|
9,83
|
10,57
|
10,45
|
| 09/05/2024 |
3.879.575 |
11,16%
|
9,15
|
8,75
|
10,14
|
9,86
|
| 08/05/2024 |
1.042.484 |
-1,00%
|
8,81
|
8,65
|
9,00
|
8,87
|
| 07/05/2024 |
1.329.071 |
-0,56%
|
9,09
|
8,88
|
9,10
|
8,96
|
| 06/05/2024 |
1.807.846 |
0,45%
|
8,99
|
8,855
|
9,08
|
9,01
|
| 03/05/2024 |
1.315.252 |
2,27%
|
8,96
|
8,85
|
9,1347
|
9,00
|
| 02/05/2024 |
859.248 |
4,51%
|
8,23
|
8,42
|
8,80
|
8,80
|
| 01/05/2024 |
993.302 |
2,68%
|
8,23
|
8,17
|
8,74
|
8,42
|
| 30/04/2024 |
1.519.394 |
4,46%
|
7,61
|
7,735
|
8,225
|
8,20
|
| 29/04/2024 |
913.174 |
1,95%
|
7,61
|
7,75
|
7,965
|
7,85
|
| 26/04/2024 |
795.047 |
1,58%
|
7,61
|
7,50
|
7,82
|
7,70
|
| 25/04/2024 |
866.730 |
-1,17%
|
7,54
|
7,31
|
7,60
|
7,58
|
| 24/04/2024 |
877.334 |
-0,65%
|
7,58
|
7,60
|
7,95
|
7,67
|
| 23/04/2024 |
1.471.197 |
4,75%
|
7,58
|
7,37
|
8,10
|
7,72
|
| 22/04/2024 |
926.358 |
0,96%
|
7,58
|
7,26
|
7,51
|
7,37
|
| 19/04/2024 |
861.921 |
-4,07%
|
7,58
|
7,19
|
7,61
|
7,30
|
| 18/04/2024 |
1.151.713 |
-1,55%
|
7,71
|
7,485
|
7,74
|
7,61
|
| 17/04/2024 |
1.159.975 |
-5,04%
|
8,10
|
7,675
|
8,30
|
7,73
|
| 16/04/2024 |
962.880 |
0,37%
|
8,10
|
7,952
|
8,23
|
8,14
|
| 15/04/2024 |
1.179.813 |
-3,57%
|
8,55
|
8,075
|
8,43
|
8,10
|
| 12/04/2024 |
758.233 |
-2,21%
|
8,55
|
8,29
|
8,61
|
8,40
|
| 11/04/2024 |
1.039.308 |
-0,12%
|
8,69
|
8,385
|
8,69
|
8,59
|
| 10/04/2024 |
1.363.784 |
1,06%
|
8,50
|
8,28
|
8,625
|
8,60
|
| 09/04/2024 |
1.286.927 |
8,13%
|
8,50
|
7,90
|
8,55
|
8,51
|
| 08/04/2024 |
1.161.241 |
-1,01%
|
8,50
|
7,79
|
8,225
|
7,87
|
| 05/04/2024 |
1.756.936 |
-6,69%
|
8,50
|
7,805
|
8,505
|
7,95
|
| 04/04/2024 |
2.339.058 |
-1,05%
|
8,50
|
8,44
|
8,92
|
8,52
|
| 03/04/2024 |
2.407.647 |
1,18%
|
8,50
|
8,44
|
8,77
|
8,61
|
| 02/04/2024 |
2.051.518 |
-1,05%
|
8,41
|
8,27
|
8,71
|
8,51
|
| 01/04/2024 |
1.222.013 |
-0,81%
|
8,68
|
8,43
|
8,725
|
8,60
|
| 28/03/2024 |
1.526.520 |
1,05%
|
8,71
|
8,4901
|
8,77
|
8,67
|
| 27/03/2024 |
1.136.885 |
2,88%
|
8,71
|
8,255
|
8,625
|
8,58
|
| 26/03/2024 |
981.890 |
-1,77%
|
8,71
|
8,24
|
8,71
|
8,34
|
| 25/03/2024 |
1.349.971 |
-3,08%
|
8,25
|
8,43
|
8,87
|
8,49
|
| 22/03/2024 |
2.669.675 |
7,35%
|
8,25
|
7,98
|
8,81
|
8,76
|
| 21/03/2024 |
4.421.375 |
-0,37%
|
8,01
|
7,85
|
8,295
|
8,16
|
| 20/03/2024 |
1.382.418 |
2,12%
|
8,01
|
7,87
|
8,26
|
8,19
|
| 19/03/2024 |
994.887 |
0,75%
|
7,79
|
7,79
|
8,27
|
8,02
|
| 18/03/2024 |
1.700.266 |
3,38%
|
7,79
|
7,70
|
8,31
|
7,96
|
| 15/03/2024 |
5.587.836 |
5,34%
|
7,28
|
7,10
|
7,785
|
7,70
|
| 14/03/2024 |
1.517.231 |
-7,47%
|
7,84
|
7,27
|
7,86
|
7,31
|
| 13/03/2024 |
906.051 |
2,07%
|
7,74
|
7,71
|
8,155
|
7,90
|
| 12/03/2024 |
1.161.809 |
-0,13%
|
7,68
|
7,44
|
7,92
|
7,74
|
| 11/03/2024 |
1.412.459 |
1,04%
|
7,71
|
7,54
|
7,71
|
7,75
|
| 08/03/2024 |
1.452.218 |
6,68%
|
7,30
|
7,30
|
7,805
|
7,67
|
| 07/03/2024 |
1.291.705 |
-1,24%
|
7,27
|
6,96
|
7,3398
|
7,19
|
| 06/03/2024 |
1.255.006 |
2,39%
|
7,11
|
7,07
|
7,51
|
7,28
|
| 05/03/2024 |
1.405.313 |
-6,57%
|
7,51
|
7,095
|
7,68
|
7,11
|
| 04/03/2024 |
1.049.821 |
0,26%
|
7,74
|
7,27
|
7,725
|
7,61
|
| 01/03/2024 |
914.680 |
-1,81%
|
7,74
|
7,55
|
7,895
|
7,59
|
| 29/02/2024 |
1.452.253 |
-3,62%
|
8,11
|
7,66
|
8,32
|
7,73
|
Por favor leia o