Maravai LifeSciences Holdings Inc Cl A (MRVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	975.383	1,64%	13,49	13,06	13,76	13,60
19/05/2023	1.978.228	4,94%	12,85	12,85	13,88	13,38
18/05/2023	1.790.159	-0,55%	12,81	12,28	12,855	12,75
17/05/2023	2.277.906	-4,26%	13,45	12,56	13,64	12,82
16/05/2023	7.883.461	-10,73%	14,85	12,04	15,90	13,39
15/05/2023	1.836.404	1,15%	14,66	14,23	15,20	15,00
12/05/2023	3.576.447	8,33%	13,82	13,70	14,93	14,83
11/05/2023	5.001.489	12,95%	11,97	11,91	13,76	13,69
10/05/2023	5.412.282	0,32%	12,37	11,94	13,24	12,129
09/05/2023	7.440.395	-13,02%	12,39	11,91	14,185	12,09
08/05/2023	3.197.743	-3,94%	14,99	13,64	14,99	13,90
05/05/2023	3.362.620	8,47%	13,56	13,05	15,08	14,47
04/05/2023	511.335	0,08%	13,26	13,21	13,70	13,34
03/05/2023	1.327.577	1,22%	13,29	13,16	13,57	13,33
02/05/2023	953.019	-3,38%	13,56	13,15	13,685	13,17
01/05/2023	953.032	-1,16%	13,87	13,55	13,93	13,63
28/04/2023	845.125	2,76%	13,47	13,38	14,19	13,79
27/04/2023	980.149	1,51%	13,31	13,11	13,54	13,42
26/04/2023	1.730.056	-0,97%	13,26	13,00	13,4682	13,22
25/04/2023	3.484.934	-7,10%	14,22	13,09	14,22	13,35
24/04/2023	1.261.335	-0,62%	14,49	14,20	14,49	14,37
21/04/2023	713.076	2,55%	14,19	14,165	14,5776	14,46
20/04/2023	920.737	-0,07%	13,97	13,80	14,23	14,10
19/04/2023	803.378	-0,56%	14,09	13,9401	14,26	14,11
18/04/2023	746.021	0,35%	14,27	13,98	14,27	14,19
17/04/2023	471.092	0,21%	14,18	13,80	14,26	14,14
14/04/2023	815.604	0,50%	14,02	13,77	14,18	14,11
13/04/2023	579.334	2,11%	13,78	13,70	14,16	14,04
12/04/2023	734.934	0,29%	13,89	13,48	13,95	13,75
11/04/2023	705.351	-1,65%	13,98	13,52	14,19	13,71
10/04/2023	741.120	1,90%	13,58	13,45	14,00	13,94
06/04/2023	446.245	1,18%	13,53	13,42	13,69	13,68
05/04/2023	551.840	-0,30%	13,52	13,26	13,75	13,52
04/04/2023	1.194.688	0,00%	13,60	13,44	13,84	13,56
03/04/2023	1.105.801	-3,21%	13,96	13,46	14,055	13,56
31/03/2023	698.864	3,78%	13,73	13,655	14,335	14,01
30/03/2023	450.994	-1,03%	13,75	13,49	13,88	13,50
29/03/2023	371.309	-0,44%	13,93	13,63	14,05	13,64
28/03/2023	518.889	-0,51%	13,73	13,495	13,815	13,70
27/03/2023	732.177	0,73%	13,83	13,69	13,99	13,77
24/03/2023	580.324	-0,51%	13,59	13,38	13,76	13,67
23/03/2023	1.049.807	0,96%	13,72	13,70	14,09	13,74
22/03/2023	1.325.974	-4,02%	14,11	13,60	14,375	13,61
21/03/2023	642.193	-0,42%	14,48	14,14	14,65	14,18
20/03/2023	1.113.604	0,21%	14,22	14,05	14,38	14,24
17/03/2023	1.085.282	-4,37%	14,87	13,99	14,87	14,21
16/03/2023	1.116.413	-4,25%	15,31	14,71	15,34	14,86
15/03/2023	722.902	0,19%	15,22	14,99	15,525	15,52
14/03/2023	675.729	3,41%	15,29	15,29	15,75	15,49
13/03/2023	789.174	2,18%	14,71	14,34	15,52	14,98
10/03/2023	1.213.125	-1,81%	14,87	14,39	14,87	14,66
09/03/2023	577.358	-4,11%	15,65	14,86	15,78	14,93
08/03/2023	1.199.428	1,43%	15,34	15,18	15,84	15,57
07/03/2023	1.515.570	-2,66%	15,67	15,34	15,80	15,35
06/03/2023	1.108.088	-4,31%	16,54	15,75	16,57	15,77
03/03/2023	1.443.376	4,50%	15,85	15,73	16,5775	16,48
02/03/2023	856.397	5,34%	14,83	14,8093	15,89	15,77
01/03/2023	1.294.420	1,49%	14,72	14,46	15,01	14,97
28/02/2023	1.198.460	2,08%	14,40	14,20	14,81	14,75
27/02/2023	846.479	0,63%	14,36	14,17	14,76	14,45
24/02/2023	1.282.642	-4,01%	14,61	14,34	15,06	14,36
23/02/2023	2.382.643	8,17%	16,31	14,445	16,90	14,96
22/02/2023	966.624	-1,21%	13,98	13,59	14,02	13,83
21/02/2023	549.332	-4,76%	14,47	13,72	14,66	14,00
20/02/2023	1.158.986	-1,74%	14,81	14,34	14,855	14,70
17/02/2023	1.158.986	-1,74%	14,81	14,34	14,855	14,70
16/02/2023	919.254	-1,77%	14,95	14,815	15,48	14,96
15/02/2023	1.692.100	7,63%	14,08	14,04	15,33	15,23
14/02/2023	380.501	0,57%	13,99	13,79	14,17	14,15
13/02/2023	398.864	0,79%	13,95	13,805	14,23	14,07
10/02/2023	309.035	-0,49%	13,98	13,77	14,13	13,961
09/02/2023	662.751	-1,26%	14,34	14,02	14,40	14,06
08/02/2023	578.021	-2,06%	14,56	14,20	14,60	14,24
07/02/2023	417.416	0,41%	14,35	14,06	14,5753	14,54
06/02/2023	886.111	-2,69%	14,77	14,44	14,825	14,48
03/02/2023	446.343	-4,00%	15,22	14,66	15,22	14,88
02/02/2023	755.980	2,38%	15,45	15,17	15,675	15,50
01/02/2023	661.657	3,27%	14,64	14,62	15,335	15,14
31/01/2023	608.068	1,74%	14,69	14,375	14,73	14,661
30/01/2023	602.725	-0,62%	14,45	14,11	14,47	14,41
27/01/2023	737.580	4,39%	13,75	13,73	14,76	14,50
26/01/2023	465.859	0,14%	14,00	13,78	14,21	13,89
25/01/2023	644.421	2,14%	13,46	13,33	13,88	13,87
24/01/2023	1.700.677	-6,41%	14,43	13,46	14,43	13,58
23/01/2023	624.146	3,27%	13,99	13,89	14,67	14,51
20/01/2023	436.986	0,65%	14,05	13,76	14,06	14,05
19/01/2023	669.904	-0,50%	13,87	13,56	14,02	13,96
18/01/2023	979.219	1,89%	13,87	13,84	14,53	14,03
17/01/2023	880.415	-0,43%	13,74	13,54	13,879	13,77
16/01/2023	720.629	0,22%	13,68	13,47	13,85	13,83
13/01/2023	720.629	0,22%	13,68	13,47	13,85	13,83
12/01/2023	1.351.120	-1,50%	14,10	13,40	14,13	13,80
11/01/2023	860.025	2,64%	13,71	13,65	14,045	14,01
10/01/2023	1.804.022	5,08%	13,06	12,91	13,915	13,65
09/01/2023	2.765.462	-1,37%	13,32	12,95	13,42	12,99
06/01/2023	1.315.873	-0,53%	13,37	13,075	13,505	13,19
05/01/2023	1.944.079	-5,15%	13,27	12,27	13,46	13,26
04/01/2023	2.005.028	2,12%	13,79	13,75	14,34	13,98
03/01/2023	880.263	-4,33%	14,41	13,58	14,52	13,69
02/01/2023	938.359	1,14%	13,95	13,91	14,63	14,26