Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
1.310.362 |
-2,91%
|
8,21
|
7,88
|
8,40
|
8,02
|
27/02/2024 |
2.769.880 |
2,86%
|
8,08
|
7,8071
|
8,41
|
8,26
|
26/02/2024 |
3.133.250 |
-3,95%
|
8,30
|
7,81
|
8,84
|
8,03
|
23/02/2024 |
16.785.642 |
63,60%
|
7,05
|
6,77
|
8,62
|
8,36
|
22/02/2024 |
1.869.856 |
-2,85%
|
5,26
|
5,045
|
5,24
|
5,11
|
21/02/2024 |
1.501.825 |
-1,13%
|
5,26
|
5,15
|
5,36
|
5,26
|
20/02/2024 |
1.517.792 |
0,19%
|
5,26
|
5,165
|
5,39
|
5,32
|
19/02/2024 |
1.694.982 |
-3,10%
|
5,40
|
5,25
|
5,48
|
5,31
|
16/02/2024 |
1.694.982 |
-3,10%
|
5,40
|
5,25
|
5,48
|
5,31
|
15/02/2024 |
2.744.350 |
6,41%
|
5,21
|
5,20
|
5,75
|
5,48
|
14/02/2024 |
1.320.124 |
0,20%
|
5,21
|
5,115
|
5,315
|
5,15
|
13/02/2024 |
2.439.415 |
-6,55%
|
5,46
|
5,06
|
5,36
|
5,14
|
12/02/2024 |
1.382.563 |
-0,36%
|
5,46
|
5,46
|
5,74
|
5,50
|
09/02/2024 |
1.436.309 |
1,10%
|
5,48
|
5,405
|
5,72
|
5,52
|
08/02/2024 |
1.083.281 |
0,00%
|
5,42
|
5,265
|
5,50
|
5,46
|
07/02/2024 |
667.856 |
-1,44%
|
5,54
|
5,39
|
5,63
|
5,46
|
06/02/2024 |
983.740 |
5,12%
|
5,21
|
5,21
|
5,63
|
5,54
|
05/02/2024 |
1.681.588 |
0,57%
|
5,20
|
5,13
|
5,44
|
5,27
|
02/02/2024 |
1.034.516 |
-2,60%
|
5,84
|
5,145
|
5,325
|
5,24
|
01/02/2024 |
1.944.686 |
-7,24%
|
5,84
|
5,30
|
5,925
|
5,38
|
31/01/2024 |
1.334.533 |
-2,36%
|
5,95
|
5,682
|
5,9975
|
5,80
|
30/01/2024 |
1.312.675 |
-7,62%
|
6,24
|
5,90
|
6,40
|
5,94
|
29/01/2024 |
992.395 |
-0,62%
|
6,24
|
6,19
|
6,54
|
6,43
|
26/01/2024 |
1.683.398 |
5,20%
|
6,24
|
6,24
|
6,775
|
6,47
|
25/01/2024 |
562.252 |
0,49%
|
6,38
|
6,03
|
6,27
|
6,15
|
24/01/2024 |
768.758 |
-2,86%
|
6,38
|
6,065
|
6,405
|
6,12
|
23/01/2024 |
551.153 |
-1,41%
|
6,44
|
6,30
|
6,58
|
6,30
|
22/01/2024 |
807.299 |
2,24%
|
6,27
|
6,255
|
6,48
|
6,39
|
19/01/2024 |
633.272 |
-0,48%
|
6,32
|
6,09
|
6,31
|
6,25
|
18/01/2024 |
511.298 |
0,97%
|
6,32
|
6,16
|
6,32
|
6,28
|
17/01/2024 |
672.412 |
-3,27%
|
6,32
|
6,175
|
6,41
|
6,22
|
16/01/2024 |
786.818 |
-1,23%
|
6,45
|
6,28
|
6,49
|
6,43
|
15/01/2024 |
1.193.826 |
-0,91%
|
6,61
|
6,50
|
6,865
|
6,51
|
12/01/2024 |
1.193.826 |
-0,91%
|
6,61
|
6,50
|
6,865
|
6,51
|
11/01/2024 |
1.021.710 |
-3,38%
|
6,64
|
6,375
|
6,7236
|
6,57
|
10/01/2024 |
1.236.721 |
2,10%
|
6,64
|
6,50
|
6,895
|
6,80
|
09/01/2024 |
1.282.878 |
-3,06%
|
6,80
|
6,62
|
7,2009
|
6,66
|
08/01/2024 |
1.103.760 |
5,05%
|
6,42
|
6,30
|
6,9297
|
6,87
|
05/01/2024 |
1.825.828 |
3,32%
|
6,27
|
6,17
|
6,57
|
6,54
|
04/01/2024 |
886.757 |
-0,16%
|
6,28
|
6,16
|
6,39
|
6,33
|
03/01/2024 |
999.115 |
-5,94%
|
6,68
|
6,32
|
6,68
|
6,34
|
02/01/2024 |
1.266.484 |
2,90%
|
6,63
|
6,48
|
7,10
|
6,74
|
29/12/2023 |
651.159 |
-2,53%
|
6,63
|
6,51
|
6,725
|
6,55
|
28/12/2023 |
919.824 |
0,90%
|
6,63
|
6,605
|
6,805
|
6,72
|
27/12/2023 |
830.958 |
0,30%
|
6,70
|
6,57
|
6,83
|
6,66
|
26/12/2023 |
580.107 |
0,45%
|
6,61
|
6,495
|
6,69
|
6,64
|
22/12/2023 |
701.041 |
-1,05%
|
6,19
|
6,5522
|
6,78
|
6,61
|
21/12/2023 |
1.102.178 |
4,87%
|
6,19
|
6,47
|
6,905
|
6,68
|
20/12/2023 |
1.210.844 |
-3,19%
|
6,19
|
6,37
|
6,655
|
6,37
|
19/12/2023 |
1.036.671 |
5,62%
|
6,19
|
6,29
|
6,625
|
6,58
|
18/12/2023 |
1.001.452 |
0,00%
|
6,19
|
6,13
|
6,2899
|
6,23
|
15/12/2023 |
2.129.973 |
-0,16%
|
6,26
|
6,21
|
6,43
|
6,23
|
14/12/2023 |
1.716.317 |
5,23%
|
5,58
|
6,035
|
6,575
|
6,24
|
13/12/2023 |
1.447.055 |
6,08%
|
5,58
|
5,38
|
5,955
|
5,93
|
12/12/2023 |
2.029.967 |
8,54%
|
5,09
|
5,27
|
5,74
|
5,59
|
11/12/2023 |
860.828 |
0,39%
|
5,09
|
5,03
|
5,25
|
5,14
|
08/12/2023 |
979.435 |
-1,16%
|
5,19
|
5,015
|
5,19
|
5,12
|
07/12/2023 |
1.349.078 |
-3,00%
|
5,31
|
5,11
|
5,33
|
5,18
|
06/12/2023 |
1.303.953 |
2,50%
|
5,21
|
5,12
|
5,50
|
5,34
|
05/12/2023 |
1.071.907 |
-3,16%
|
5,36
|
5,16
|
5,36
|
5,21
|
04/12/2023 |
1.558.041 |
0,19%
|
5,36
|
5,36
|
5,62
|
5,38
|
01/12/2023 |
1.789.753 |
5,29%
|
5,18
|
4,92
|
5,405
|
5,37
|
30/11/2023 |
1.189.269 |
-1,92%
|
5,18
|
5,075
|
5,28
|
5,10
|
29/11/2023 |
1.692.634 |
1,56%
|
5,18
|
5,12
|
5,38
|
5,20
|
28/11/2023 |
1.600.624 |
0,00%
|
5,09
|
4,99
|
5,245
|
5,12
|
27/11/2023 |
1.810.926 |
-4,30%
|
5,32
|
5,095
|
5,335
|
5,12
|
24/11/2023 |
506.322 |
5,22%
|
5,16
|
5,16
|
5,505
|
5,44
|
23/11/2023 |
1.403.484 |
8,52%
|
5,05
|
4,975
|
5,24
|
5,35
|
22/11/2023 |
1.402.767 |
4,87%
|
5,05
|
4,975
|
5,24
|
5,17
|
21/11/2023 |
5.018.249 |
0,00%
|
5,05
|
4,685
|
5,035
|
4,93
|
20/11/2023 |
1.912.869 |
-1,79%
|
5,05
|
4,90
|
5,05
|
4,93
|
17/11/2023 |
2.257.210 |
-1,76%
|
5,14
|
4,87
|
5,17
|
5,02
|
16/11/2023 |
1.795.436 |
-1,54%
|
5,18
|
4,925
|
5,18
|
5,11
|
15/11/2023 |
3.053.612 |
0,39%
|
5,23
|
5,19
|
5,5475
|
5,19
|
14/11/2023 |
2.149.062 |
4,44%
|
5,13
|
5,01
|
5,325
|
5,17
|
13/11/2023 |
1.542.950 |
-3,51%
|
5,12
|
4,92
|
5,19
|
4,95
|
10/11/2023 |
2.831.064 |
9,15%
|
4,67
|
4,58
|
5,14
|
5,13
|
09/11/2023 |
3.130.143 |
0,00%
|
6,12
|
4,52
|
4,79
|
4,70
|
08/11/2023 |
8.495.165 |
-31,28%
|
6,77
|
4,6003
|
6,22
|
4,7281
|
07/11/2023 |
1.134.912 |
0,59%
|
6,77
|
6,62
|
6,95
|
6,88
|
06/11/2023 |
1.249.691 |
1,16%
|
6,91
|
6,655
|
6,91
|
6,98
|
03/11/2023 |
955.258 |
2,68%
|
6,80
|
6,84
|
7,07
|
6,90
|
02/11/2023 |
918.878 |
0,15%
|
6,80
|
6,54
|
6,80
|
6,72
|
01/11/2023 |
1.712.929 |
-2,19%
|
6,87
|
6,565
|
7,1799
|
6,71
|
31/10/2023 |
1.523.227 |
-2,14%
|
6,98
|
6,735
|
7,1799
|
6,85
|
30/10/2023 |
2.201.231 |
12,54%
|
6,21
|
6,21
|
7,065
|
7,00
|
27/10/2023 |
723.237 |
-2,38%
|
6,35
|
6,16
|
6,375
|
6,2283
|
26/10/2023 |
1.141.828 |
0,31%
|
6,37
|
6,29
|
6,50
|
6,38
|
25/10/2023 |
1.143.825 |
-3,34%
|
6,49
|
6,285
|
6,53
|
6,36
|
24/10/2023 |
1.631.974 |
-1,20%
|
6,66
|
6,50
|
6,81
|
6,58
|
23/10/2023 |
1.138.676 |
-3,62%
|
6,84
|
6,645
|
6,86
|
6,66
|
20/10/2023 |
1.384.239 |
-1,00%
|
6,96
|
6,89
|
7,09
|
6,91
|
19/10/2023 |
1.805.318 |
-2,92%
|
7,54
|
6,935
|
7,565
|
6,98
|
18/10/2023 |
2.292.551 |
-5,02%
|
7,54
|
7,145
|
7,64
|
7,19
|
17/10/2023 |
2.004.434 |
0,40%
|
7,80
|
7,24
|
7,64
|
7,57
|
16/10/2023 |
1.797.186 |
-2,96%
|
7,80
|
7,50
|
7,815
|
7,54
|
13/10/2023 |
1.688.671 |
-5,13%
|
8,12
|
7,75
|
8,21
|
7,77
|
12/10/2023 |
1.591.321 |
-3,08%
|
8,58
|
7,955
|
8,455
|
8,19
|
11/10/2023 |
1.837.820 |
-1,86%
|
8,58
|
8,25
|
8,82
|
8,45
|
10/10/2023 |
1.903.734 |
-4,65%
|
9,04
|
8,585
|
9,04
|
8,61
|