Maravai LifeSciences Holdings Inc Cl A (MRVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.557.941	-0,77%	9,04	8,50	9,135	9,03
06-10-2023	2.702.907	-5,80%	9,52	9,08	9,53	9,10
05-10-2023	652.908	-0,10%	9,64	9,345	9,74	9,66
04-10-2023	1.300.156	-2,03%	9,91	9,51	9,985	9,67
03-10-2023	864.722	1,86%	9,64	9,585	10,18	9,87
02-10-2023	901.903	-3,10%	9,94	9,585	9,96	9,69
29-09-2023	858.058	4,17%	9,72	9,55	10,25	10,00
28-09-2023	1.218.941	-1,64%	9,72	9,38	9,95	9,60
27-09-2023	1.227.145	6,78%	9,24	9,23	9,79	9,76
26-09-2023	2.108.503	-1,72%	9,24	9,09	9,50	9,14
25-09-2023	1.260.719	-3,13%	10,05	9,13	9,60	9,30
22-09-2023	1.833.057	-4,38%	10,05	9,29	10,09	9,60
21-09-2023	788.688	0,30%	10,01	9,87	10,15	10,04
20-09-2023	835.578	-1,38%	10,24	9,955	10,24	10,01
19-09-2023	891.394	0,30%	10,41	10,06	10,24	10,15
18-09-2023	1.103.024	-3,25%	10,29	10,10	10,435	10,12
15-09-2023	2.776.035	1,26%	10,29	10,21	10,7625	10,46
14-09-2023	823.966	2,48%	10,07	10,04	10,36	10,33
13-09-2023	775.990	-2,14%	10,39	10,0625	10,45	10,08
12-09-2023	1.166.515	-1,15%	10,44	10,03	10,465	10,30
11-09-2023	1.275.244	-3,79%	10,71	10,19	10,88	10,42
08-09-2023	1.751.428	-2,34%	10,71	10,66	11,26	10,83
07-09-2023	2.663.455	2,21%	10,71	10,39	11,165	11,09
06-09-2023	2.733.835	7,53%	10,27	10,06	11,16	10,85
05-09-2023	1.042.460	-2,04%	10,27	10,02	10,365	10,09
04-09-2023	788.467	-0,39%	10,40	10,245	10,555	10,30
01-09-2023	788.467	-0,39%	10,40	10,245	10,555	10,30
31-08-2023	911.680	0,10%	10,40	10,29	10,595	10,34
30-08-2023	2.360.666	-0,86%	10,45	10,165	10,48	10,33
29-08-2023	1.026.424	0,97%	10,42	10,37	10,62	10,42
28-08-2023	2.892.805	-0,77%	10,43	9,98	10,60	10,32
25-08-2023	1.361.879	2,87%	10,54	10,105	10,49	10,41
24-08-2023	1.410.921	-4,26%	10,54	10,08	10,625	10,12
23-08-2023	803.926	-1,49%	10,84	10,56	10,87	10,57
22-08-2023	1.869.466	2,39%	10,58	10,4875	11,23	10,73
21-08-2023	2.107.368	3,66%	10,34	10,03	10,58	10,48
18-08-2023	1.514.683	-3,16%	10,34	9,925	10,53	10,11
17-08-2023	1.117.317	0,39%	10,41	10,33	10,575	10,44
16-08-2023	1.097.770	0,19%	10,23	10,12	10,475	10,40
15-08-2023	2.181.379	3,28%	10,02	9,90	10,57	10,38
14-08-2023	1.587.591	-2,81%	10,19	9,86	10,25	10,05
11-08-2023	1.117.052	0,39%	10,30	10,20	10,55	10,34
10-08-2023	2.082.152	-4,19%	10,83	9,905	10,835	10,30
09-08-2023	2.352.781	-3,15%	11,12	10,75	11,36	10,75
08-08-2023	5.330.998	0,73%	9,36	9,20	11,70	11,10
07-08-2023	1.865.495	-4,17%	11,39	10,765	11,425	11,02
04-08-2023	1.860.183	-4,64%	12,05	11,44	12,105	11,501
03-08-2023	1.756.333	0,92%	11,95	11,595	12,08	12,06
02-08-2023	3.956.896	8,34%	10,83	10,78	12,10	11,95
01-08-2023	2.579.597	-2,56%	11,47	10,80	11,59	11,02
31-07-2023	944.206	-1,22%	11,47	11,145	11,66	11,31
28-07-2023	1.539.038	0,18%	11,40	11,115	11,58	11,45
27-07-2023	1.030.866	-3,05%	11,61	11,36	11,985	11,43
26-07-2023	1.473.496	0,77%	11,61	11,375	11,8675	11,79
25-07-2023	2.109.725	-6,25%	12,35	11,48	12,52	11,70
24-07-2023	746.468	-0,16%	12,47	12,345	12,56	12,48
21-07-2023	915.245	-0,16%	12,49	12,38	12,915	12,50
20-07-2023	455.277	-0,24%	12,61	12,35	12,705	12,52
19-07-2023	685.076	0,56%	12,60	12,30	12,7799	12,55
18-07-2023	826.013	-0,32%	12,53	12,385	12,705	12,48
17-07-2023	860.373	-2,11%	12,79	12,32	12,835	12,52
14-07-2023	1.486.713	-0,47%	12,92	12,73	13,3086	12,79
13-07-2023	1.593.731	3,04%	12,50	12,33	13,01	12,90
12-07-2023	1.894.137	2,71%	12,39	12,38	12,725	12,52
11-07-2023	1.054.069	-0,16%	12,12	12,11	12,81	12,19
10-07-2023	959.803	0,25%	12,12	12,09	12,53	12,21
07-07-2023	807.317	0,91%	12,12	12,07	12,3552	12,18
06-07-2023	3.368.751	-0,98%	12,56	11,74	12,165	12,07
05-07-2023	1.038.253	-2,01%	12,56	12,12	12,55	12,19
04-07-2023	450.157	-0,16%	12,41	12,16	12,58	12,41
03-07-2023	450.157	-0,16%	12,41	12,16	12,58	12,41
30-06-2023	424.777	-0,64%	12,61	12,42	12,75	12,43
29-06-2023	519.496	0,40%	12,59	12,2275	12,81	12,51
28-06-2023	552.553	-0,64%	12,59	12,37	12,77	12,46
27-06-2023	1.630.070	-2,11%	13,01	12,17	12,875	12,54
26-06-2023	578.096	-1,99%	13,01	12,78	13,14	12,81
23-06-2023	931.637	-2,46%	13,32	13,03	13,51	13,0701
22-06-2023	1.310.889	1,67%	13,24	12,96	13,60	13,40
21-06-2023	4.160.485	0,84%	12,95	12,82	13,51	13,18
20-06-2023	1.121.541	-5,15%	13,55	13,00	13,5118	13,07
19-06-2023	3.453.528	2,84%	13,41	13,32	13,97	13,78
16-06-2023	3.453.528	2,84%	13,41	13,32	13,97	13,78
15-06-2023	1.446.122	-3,94%	14,67	13,32	14,21	13,40
14-06-2023	1.396.000	-4,71%	14,67	13,92	14,875	13,95
13-06-2023	866.840	3,46%	14,16	14,08	14,655	14,64
12-06-2023	1.069.687	8,60%	13,49	13,19	14,24	14,15
09-06-2023	653.513	-3,55%	13,49	12,94	13,49	13,03
08-06-2023	638.742	-3,43%	14,05	13,44	14,095	13,51
07-06-2023	1.640.228	2,12%	13,79	13,71	14,14	13,99
06-06-2023	1.015.429	-0,44%	13,86	13,55	14,36	13,70
05-06-2023	2.228.294	3,23%	13,34	13,25	13,945	13,76
02-06-2023	1.058.710	1,22%	13,44	13,14	13,55	13,33
01-06-2023	2.717.625	2,57%	12,86	12,40	13,30	13,17
31-05-2023	847.621	-5,82%	13,09	12,03	13,1466	12,29
30-05-2023	847.621	-5,82%	13,09	12,03	13,1466	12,29
29-05-2023	656.158	-1,29%	13,23	12,81	13,418	13,05
26-05-2023	656.158	-1,29%	13,23	12,81	13,418	13,05
25-05-2023	1.062.865	-1,34%	13,46	12,88	13,45	13,22
24-05-2023	864.905	-1,76%	13,51	12,97	13,68	13,40
23-05-2023	2.047.982	0,29%	12,88	12,77	13,86	13,64