Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.007.579 |
-6,77%
|
3,56
|
3,315
|
3,5739
|
3,38
|
| 28/11/2025 |
297.921 |
-0,55%
|
3,66
|
3,60
|
3,72
|
3,62
|
| 26/11/2025 |
523.201 |
-3,19%
|
3,75
|
3,62
|
3,78
|
3,64
|
| 25/11/2025 |
848.240 |
2,17%
|
3,70
|
3,62
|
3,78
|
3,76
|
| 24/11/2025 |
618.778 |
-1,87%
|
3,70
|
3,61
|
3,80
|
3,68
|
| 21/11/2025 |
1.651.148 |
9,65%
|
3,43
|
3,37
|
3,80
|
3,75
|
| 20/11/2025 |
856.258 |
-2,43%
|
3,48
|
3,41
|
3,655
|
3,42
|
| 19/11/2025 |
471.867 |
-3,32%
|
3,70
|
3,49
|
3,71
|
3,50
|
| 18/11/2025 |
2.101.396 |
8,53%
|
3,55
|
3,43
|
3,76
|
3,62
|
| 17/11/2025 |
595.109 |
-8,10%
|
3,64
|
3,3013
|
3,64
|
3,34
|
| 14/11/2025 |
1.262.208 |
12,00%
|
3,25
|
3,25
|
3,655
|
3,64
|
| 13/11/2025 |
777.941 |
0,00%
|
3,20
|
3,20
|
3,29
|
3,25
|
| 12/11/2025 |
548.985 |
0,00%
|
3,19
|
3,175
|
3,33
|
3,25
|
| 11/11/2025 |
819.755 |
4,84%
|
3,04
|
3,03
|
3,2869
|
3,25
|
| 10/11/2025 |
676.189 |
8,01%
|
2,74
|
2,74
|
3,185
|
3,10
|
| 07/11/2025 |
900.513 |
-1,21%
|
2,62
|
2,58
|
2,91
|
2,87
|
| 06/11/2025 |
518.685 |
0,70%
|
2,87
|
2,81
|
2,95
|
2,89
|
| 05/11/2025 |
2.398.778 |
0,00%
|
2,9213
|
2,725
|
2,93
|
2,87
|
| 04/11/2025 |
710.323 |
-2,21%
|
2,92
|
2,86
|
2,955
|
2,87
|
| 03/11/2025 |
889.663 |
-6,53%
|
3,14
|
2,915
|
3,17
|
2,94
|
| 31/10/2025 |
1.137.362 |
-0,16%
|
3,12
|
3,06
|
3,2288
|
3,14
|
| 30/10/2025 |
1.379.545 |
2,12%
|
3,07
|
3,01
|
3,175
|
3,14
|
| 29/10/2025 |
1.027.084 |
-4,95%
|
3,30
|
3,06
|
3,30
|
3,07
|
| 28/10/2025 |
727.764 |
-3,29%
|
3,3001
|
3,18
|
3,40
|
3,23
|
| 27/10/2025 |
653.346 |
-2,05%
|
3,3073
|
3,25
|
3,46
|
3,34
|
| 24/10/2025 |
662.061 |
-2,01%
|
3,33
|
3,33
|
3,54
|
3,41
|
| 23/10/2025 |
461.118 |
2,05%
|
3,42
|
3,41
|
3,545
|
3,48
|
| 22/10/2025 |
545.162 |
1,19%
|
3,38
|
3,32
|
3,45
|
3,41
|
| 21/10/2025 |
838.608 |
-4,26%
|
3,57
|
3,335
|
3,62
|
3,37
|
| 20/10/2025 |
895.701 |
6,67%
|
3,36
|
3,30
|
3,565
|
3,52
|
| 17/10/2025 |
668.540 |
-5,44%
|
3,5196
|
3,30
|
3,52
|
3,30
|
| 16/10/2025 |
981.063 |
3,71%
|
3,14
|
3,14
|
3,65
|
3,49
|
| 15/10/2025 |
795.275 |
4,18%
|
3,2991
|
3,23
|
3,375
|
3,37
|
| 14/10/2025 |
593.163 |
-1,36%
|
3,32
|
3,195
|
3,325
|
3,23
|
| 13/10/2025 |
1.159.464 |
3,45%
|
3,40
|
3,24
|
3,46
|
3,30
|
| 10/10/2025 |
3.361.286 |
-3,64%
|
3,32
|
3,14
|
3,36
|
3,19
|
| 09/10/2025 |
1.262.834 |
-0,90%
|
3,35
|
3,295
|
3,41
|
3,30
|
| 08/10/2025 |
1.173.155 |
0,45%
|
3,415
|
3,26
|
3,415
|
3,33
|
| 07/10/2025 |
2.243.266 |
6,09%
|
3,13
|
3,12
|
3,40
|
3,31
|
| 06/10/2025 |
1.116.553 |
0,97%
|
3,15
|
2,98
|
3,16
|
3,12
|
| 03/10/2025 |
1.320.363 |
4,04%
|
2,914
|
2,914
|
3,30
|
3,09
|
| 02/10/2025 |
1.190.061 |
-5,41%
|
3,15
|
2,96
|
3,205
|
2,97
|
| 01/10/2025 |
1.047.401 |
9,06%
|
2,85
|
2,84
|
3,229
|
3,14
|
| 30/09/2025 |
561.613 |
1,59%
|
2,79
|
2,73
|
2,88
|
2,87
|
| 29/09/2025 |
484.103 |
0,89%
|
2,8937
|
2,74
|
2,8937
|
2,83
|
| 26/09/2025 |
537.747 |
5,02%
|
2,69
|
2,64
|
2,83
|
2,82
|
| 25/09/2025 |
476.575 |
-1,10%
|
2,66
|
2,635
|
2,75
|
2,69
|
| 24/09/2025 |
532.577 |
-0,91%
|
2,74
|
2,59
|
2,79
|
2,72
|
| 23/09/2025 |
1.019.013 |
-0,36%
|
2,65
|
2,65
|
2,84
|
2,74
|
| 22/09/2025 |
366.132 |
2,04%
|
2,7487
|
2,655
|
2,80
|
2,75
|
| 19/09/2025 |
859.698 |
-6,77%
|
2,95
|
2,685
|
2,95
|
2,70
|
| 18/09/2025 |
518.928 |
2,14%
|
2,85
|
2,80
|
2,925
|
2,88
|
| 17/09/2025 |
564.097 |
-3,11%
|
2,89
|
2,795
|
2,975
|
2,81
|
| 16/09/2025 |
608.718 |
6,25%
|
2,7499
|
2,705
|
2,93
|
2,89
|
| 15/09/2025 |
519.646 |
2,06%
|
2,58
|
2,58
|
2,75
|
2,72
|
| 12/09/2025 |
790.569 |
-5,20%
|
2,78
|
2,64
|
2,78
|
2,67
|
| 11/09/2025 |
574.322 |
7,50%
|
2,6352
|
2,60
|
2,80
|
2,79
|
| 10/09/2025 |
706.927 |
-2,07%
|
2,72
|
2,57
|
2,755
|
2,60
|
| 09/09/2025 |
1.055.540 |
9,43%
|
2,46
|
2,42
|
2,72
|
2,66
|
| 08/09/2025 |
518.919 |
-2,99%
|
2,639
|
2,42
|
2,639
|
2,44
|
| 05/09/2025 |
685.253 |
6,36%
|
2,35
|
2,35
|
2,5791
|
2,51
|
| 04/09/2025 |
379.034 |
0,00%
|
2,3601
|
2,30
|
2,3804
|
2,36
|
| 03/09/2025 |
408.423 |
-0,42%
|
2,36
|
2,30
|
2,38
|
2,36
|
| 02/09/2025 |
685.192 |
-2,07%
|
2,39
|
2,2892
|
2,4499
|
2,37
|
| 29/08/2025 |
315.399 |
1,68%
|
2,38
|
2,35
|
2,45
|
2,42
|
| 28/08/2025 |
385.510 |
2,36%
|
2,36
|
2,305
|
2,39
|
2,38
|
| 27/08/2025 |
658.058 |
-3,72%
|
2,42
|
2,285
|
2,47
|
2,33
|
| 26/08/2025 |
308.849 |
1,04%
|
2,40
|
2,37
|
2,45
|
2,42
|
| 25/08/2025 |
484.639 |
-1,94%
|
2,47
|
2,345
|
2,47
|
2,40
|
| 22/08/2025 |
453.435 |
2,51%
|
2,40
|
2,39
|
2,505
|
2,45
|
| 21/08/2025 |
410.145 |
-2,85%
|
2,50
|
2,35
|
2,50
|
2,39
|
| 20/08/2025 |
543.399 |
-1,79%
|
2,49
|
2,395
|
2,56
|
2,46
|
| 19/08/2025 |
438.299 |
-1,95%
|
2,57
|
2,48
|
2,585
|
2,51
|
| 18/08/2025 |
872.132 |
-1,53%
|
2,62
|
2,5425
|
2,71
|
2,57
|
| 15/08/2025 |
528.088 |
0,39%
|
2,60
|
2,59
|
2,66
|
2,61
|
| 14/08/2025 |
657.673 |
-5,46%
|
2,6606
|
2,56
|
2,69
|
2,60
|
| 13/08/2025 |
1.021.152 |
2,23%
|
2,60
|
2,60
|
2,79
|
2,75
|
| 12/08/2025 |
2.937.720 |
30,59%
|
2,243
|
2,20
|
2,70
|
2,69
|
| 11/08/2025 |
694.109 |
-6,59%
|
2,28
|
2,025
|
2,28
|
2,06
|
| 08/08/2025 |
902.830 |
8,64%
|
2,05
|
2,025
|
2,21
|
2,20
|
| 07/08/2025 |
2.097.392 |
-0,49%
|
2,04
|
1,99
|
2,06
|
2,025
|
| 06/08/2025 |
1.275.044 |
-13,03%
|
2,30
|
2,03
|
2,35
|
2,035
|
| 05/08/2025 |
825.669 |
3,08%
|
2,27
|
2,23
|
2,40
|
2,34
|
| 04/08/2025 |
982.018 |
2,03%
|
2,23
|
2,18
|
2,30
|
2,27
|
| 01/08/2025 |
679.575 |
-4,92%
|
2,29
|
2,21
|
2,355
|
2,22
|
| 31/07/2025 |
773.931 |
-2,91%
|
2,40
|
2,32
|
2,465
|
2,34
|
| 30/07/2025 |
494.215 |
-2,62%
|
2,50
|
2,41
|
2,57
|
2,41
|
| 29/07/2025 |
771.206 |
-6,42%
|
2,70
|
2,46
|
2,825
|
2,48
|
| 28/07/2025 |
911.959 |
-1,49%
|
2,74
|
2,65
|
2,825
|
2,65
|
| 25/07/2025 |
571.716 |
-0,74%
|
2,61
|
2,60
|
2,7683
|
2,69
|
| 24/07/2025 |
1.003.828 |
3,82%
|
2,58
|
2,57
|
2,73
|
2,71
|
| 23/07/2025 |
848.011 |
3,56%
|
2,40
|
2,385
|
2,69
|
2,62
|
| 22/07/2025 |
778.322 |
6,30%
|
2,43
|
2,345
|
2,57
|
2,53
|
| 21/07/2025 |
1.366.461 |
-2,26%
|
2,4118
|
2,34
|
2,50
|
2,38
|
| 18/07/2025 |
1.185.484 |
-3,19%
|
2,53
|
2,37
|
2,60
|
2,43
|
| 17/07/2025 |
765.984 |
-0,40%
|
2,61
|
2,45
|
2,66
|
2,51
|
| 16/07/2025 |
869.841 |
-2,70%
|
2,67
|
2,48
|
2,71
|
2,52
|
| 15/07/2025 |
1.709.194 |
-3,00%
|
2,71
|
2,535
|
2,75
|
2,59
|
| 14/07/2025 |
527.774 |
-2,20%
|
2,70
|
2,64
|
2,75
|
2,67
|
| 11/07/2025 |
736.658 |
-5,54%
|
2,74
|
2,70
|
2,93
|
2,73
|
