Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
1.187.146 |
-1,04%
|
4,85
|
4,72
|
4,85
|
4,75
|
| 29/05/2026 |
1.483.790 |
3,66%
|
4,6195
|
4,6195
|
4,96
|
4,80
|
| 28/05/2026 |
1.163.513 |
6,18%
|
4,41
|
4,37
|
4,715
|
4,64
|
| 27/05/2026 |
909.769 |
-0,23%
|
4,40
|
4,3419
|
4,53
|
4,37
|
| 26/05/2026 |
2.217.560 |
-0,46%
|
4,24
|
4,24
|
4,465
|
4,38
|
| 22/05/2026 |
1.032.823 |
-1,79%
|
4,4978
|
4,3413
|
4,52
|
4,40
|
| 21/05/2026 |
1.336.588 |
1,13%
|
4,43
|
4,325
|
4,50
|
4,48
|
| 20/05/2026 |
2.473.307 |
4,98%
|
4,2109
|
4,07
|
4,43
|
4,43
|
| 19/05/2026 |
1.361.458 |
3,19%
|
4,05
|
4,00
|
4,28
|
4,22
|
| 18/05/2026 |
1.291.315 |
-1,69%
|
4,20
|
4,00
|
4,225
|
4,08
|
| 15/05/2026 |
661.099 |
-3,15%
|
4,21
|
4,11
|
4,225
|
4,15
|
| 14/05/2026 |
949.754 |
-1,83%
|
4,4049
|
4,19
|
4,43
|
4,29
|
| 13/05/2026 |
1.359.560 |
-6,22%
|
4,74
|
4,34
|
4,75
|
4,37
|
| 12/05/2026 |
1.242.762 |
-1,90%
|
4,79
|
4,55
|
4,79
|
4,66
|
| 11/05/2026 |
2.938.691 |
-2,27%
|
4,8997
|
4,615
|
4,99
|
4,74
|
| 08/05/2026 |
7.423.648 |
22,97%
|
4,25
|
4,25
|
4,95
|
4,85
|
| 07/05/2026 |
1.993.982 |
-0,25%
|
3,95
|
3,74
|
4,055
|
3,94
|
| 06/05/2026 |
2.192.423 |
2,34%
|
3,90
|
3,805
|
3,955
|
3,94
|
| 05/05/2026 |
639.098 |
1,58%
|
3,8335
|
3,775
|
3,935
|
3,85
|
| 04/05/2026 |
652.388 |
1,61%
|
3,70
|
3,635
|
3,8151
|
3,79
|
| 01/05/2026 |
546.135 |
1,36%
|
3,70
|
3,66
|
3,765
|
3,73
|
| 30/04/2026 |
514.699 |
5,60%
|
3,48
|
3,48
|
3,72
|
3,68
|
| 29/04/2026 |
614.141 |
-2,39%
|
3,53
|
3,47
|
3,615
|
3,48
|
| 28/04/2026 |
469.096 |
-3,26%
|
3,65
|
3,515
|
3,7041
|
3,56
|
| 27/04/2026 |
56.376 |
-0,99%
|
3,54
|
3,50
|
3,68
|
3,68
|
| 24/04/2026 |
584.559 |
2,75%
|
3,43
|
3,42
|
3,63
|
3,55
|
| 23/04/2026 |
1.179.056 |
-6,50%
|
3,69
|
3,31
|
3,69
|
3,45
|
| 22/04/2026 |
1.532.145 |
0,27%
|
3,74
|
3,67
|
3,805
|
3,69
|
| 21/04/2026 |
1.277.444 |
1,94%
|
3,63
|
3,55
|
3,74
|
3,68
|
| 20/04/2026 |
1.257.721 |
6,49%
|
3,40
|
3,315
|
3,635
|
3,61
|
| 17/04/2026 |
1.529.696 |
-0,59%
|
3,50
|
3,34
|
3,54
|
3,39
|
| 16/04/2026 |
1.180.227 |
-2,57%
|
3,5007
|
3,34
|
3,54
|
3,41
|
| 15/04/2026 |
1.114.352 |
6,71%
|
3,25
|
3,25
|
3,50
|
3,50
|
| 14/04/2026 |
2.343.795 |
7,19%
|
3,06
|
3,04
|
3,34
|
3,28
|
| 13/04/2026 |
1.227.675 |
-0,33%
|
3,10
|
3,03
|
3,105
|
3,06
|
| 10/04/2026 |
564.060 |
-1,29%
|
3,14
|
3,05
|
3,14
|
3,07
|
| 09/04/2026 |
943.047 |
-0,16%
|
3,08
|
3,015
|
3,155
|
3,11
|
| 08/04/2026 |
1.242.122 |
7,61%
|
2,95
|
2,95
|
3,195
|
3,11
|
| 07/04/2026 |
1.458.288 |
-2,03%
|
2,92
|
2,815
|
2,941
|
2,89
|
| 06/04/2026 |
1.135.644 |
0,00%
|
2,96
|
2,94
|
3,055
|
2,95
|
| 02/04/2026 |
1.067.620 |
2,79%
|
2,82
|
2,80
|
2,98
|
2,95
|
| 01/04/2026 |
1.369.059 |
1,41%
|
2,83
|
2,825
|
2,955
|
2,87
|
| 31/03/2026 |
1.406.566 |
-1,91%
|
2,96
|
2,80
|
2,98
|
2,83
|
| 30/03/2026 |
527.826 |
0,70%
|
2,87
|
2,8549
|
2,95
|
2,88
|
| 27/03/2026 |
1.638.334 |
-7,61%
|
3,06
|
2,845
|
3,08
|
2,86
|
| 26/03/2026 |
431.696 |
-0,32%
|
3,1083
|
3,08
|
3,17
|
3,09
|
| 25/03/2026 |
937.760 |
0,97%
|
3,10
|
3,035
|
3,20
|
3,11
|
| 24/03/2026 |
926.980 |
0,16%
|
3,07
|
3,035
|
3,13
|
3,08
|
| 23/03/2026 |
1.617.947 |
2,35%
|
3,05
|
2,98
|
3,125
|
3,07
|
| 20/03/2026 |
1.587.355 |
-1,65%
|
3,06
|
2,95
|
3,075
|
2,98
|
| 19/03/2026 |
1.061.566 |
-0,66%
|
2,98
|
2,98
|
3,11
|
3,03
|
| 18/03/2026 |
2.141.544 |
-2,24%
|
3,10
|
2,965
|
3,135
|
3,05
|
| 17/03/2026 |
695.677 |
-0,95%
|
3,1983
|
3,09
|
3,29
|
3,12
|
| 16/03/2026 |
2.941.990 |
2,27%
|
3,20
|
3,00
|
3,20
|
3,15
|
| 13/03/2026 |
1.264.881 |
-6,38%
|
3,30
|
3,05
|
3,37
|
3,08
|
| 12/03/2026 |
863.011 |
-7,04%
|
3,56
|
3,29
|
3,56
|
3,29
|
| 11/03/2026 |
896.926 |
1,43%
|
3,46
|
3,45
|
3,555
|
3,55
|
| 10/03/2026 |
1.301.953 |
-3,58%
|
3,65
|
3,455
|
3,73
|
3,50
|
| 09/03/2026 |
1.916.906 |
2,54%
|
3,5022
|
3,485
|
3,835
|
3,63
|
| 06/03/2026 |
773.491 |
-3,40%
|
3,60
|
3,52
|
3,665
|
3,55
|
| 05/03/2026 |
477.632 |
-3,48%
|
3,71
|
3,605
|
3,85
|
3,68
|
| 04/03/2026 |
778.121 |
3,52%
|
3,75
|
3,68
|
3,91
|
3,82
|
| 03/03/2026 |
894.199 |
2,22%
|
3,68
|
3,45
|
3,715
|
3,69
|
| 02/03/2026 |
702.480 |
1,40%
|
3,56
|
3,42
|
3,615
|
3,61
|
| 27/02/2026 |
713.677 |
0,28%
|
3,49
|
3,49
|
3,605
|
3,56
|
| 26/02/2026 |
2.593.398 |
9,20%
|
3,50
|
3,475
|
3,81
|
3,56
|
| 25/02/2026 |
454.244 |
4,49%
|
3,15
|
3,115
|
3,26
|
3,26
|
| 24/02/2026 |
387.378 |
1,96%
|
3,05
|
3,05
|
3,15
|
3,12
|
| 23/02/2026 |
495.411 |
-0,97%
|
3,06
|
3,015
|
3,115
|
3,06
|
| 20/02/2026 |
385.686 |
0,65%
|
3,07
|
3,015
|
3,145
|
3,10
|
| 19/02/2026 |
829.609 |
3,36%
|
2,95
|
2,88
|
3,125
|
3,08
|
| 18/02/2026 |
498.562 |
1,71%
|
2,93
|
2,915
|
3,00
|
2,98
|
| 17/02/2026 |
512.103 |
-1,01%
|
3,00
|
2,92
|
3,02
|
2,93
|
| 13/02/2026 |
947.238 |
-1,99%
|
3,02
|
2,915
|
3,09
|
2,96
|
| 12/02/2026 |
632.320 |
-3,21%
|
3,12
|
2,97
|
3,15
|
3,02
|
| 11/02/2026 |
589.806 |
0,32%
|
3,122
|
3,03
|
3,15
|
3,12
|
| 10/02/2026 |
505.806 |
0,32%
|
3,10
|
3,09
|
3,21
|
3,12
|
| 09/02/2026 |
684.912 |
-0,96%
|
3,14
|
3,05
|
3,15
|
3,11
|
| 06/02/2026 |
579.618 |
1,62%
|
3,17
|
3,075
|
3,20
|
3,14
|
