Maravai LifeSciences Holdings Inc Cl A (MRVI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
1,94%
|
4,22
|
4,10
|
4,34
|
4,20
|
| 14/02/2025 |
1.270.332 |
1,94%
|
4,22
|
4,10
|
4,34
|
4,20
|
| 13/02/2025 |
2.076.439 |
1,17%
|
4,22
|
4,05
|
4,305
|
4,12
|
| 12/02/2025 |
2.548.169 |
0,47%
|
4,22
|
4,05
|
4,37
|
4,26
|
| 11/02/2025 |
1.890.470 |
-1,40%
|
4,22
|
4,16
|
4,36
|
4,24
|
| 10/02/2025 |
2.000.487 |
-6,11%
|
4,72
|
4,24
|
4,72
|
4,30
|
| 07/02/2025 |
904.459 |
-7,48%
|
4,96
|
4,56
|
4,98
|
4,58
|
| 06/02/2025 |
778.378 |
0,20%
|
4,86
|
4,83
|
5,03
|
4,95
|
| 05/02/2025 |
972.631 |
3,56%
|
4,86
|
4,76
|
5,02
|
4,94
|
| 04/02/2025 |
1.381.316 |
-3,44%
|
4,86
|
4,76
|
5,09
|
4,77
|
| 03/02/2025 |
998.263 |
0,20%
|
4,86
|
4,71
|
5,05
|
4,94
|
| 31/01/2025 |
1.057.271 |
-2,38%
|
5,07
|
4,91
|
5,19
|
4,93
|
| 30/01/2025 |
2.084.923 |
0,40%
|
5,07
|
4,93
|
5,205
|
5,05
|
| 29/01/2025 |
2.868.671 |
-8,55%
|
5,79
|
4,97
|
5,82
|
5,03
|
| 28/01/2025 |
1.286.990 |
-1,96%
|
5,79
|
5,485
|
6,03
|
5,50
|
| 27/01/2025 |
846.793 |
-0,18%
|
5,69
|
5,512
|
5,7999
|
5,61
|
| 24/01/2025 |
975.712 |
-0,18%
|
5,27
|
5,47
|
5,63
|
5,62
|
| 23/01/2025 |
1.228.590 |
5,83%
|
5,27
|
5,08
|
5,66
|
5,63
|
| 22/01/2025 |
2.119.612 |
1,72%
|
5,25
|
5,15
|
5,75
|
5,32
|
| 21/01/2025 |
1.522.428 |
9,64%
|
4,82
|
4,64
|
5,25
|
5,23
|
| 20/01/2025 |
0 |
4,38%
|
4,60
|
4,46
|
4,80
|
4,77
|
| 17/01/2025 |
1.127.523 |
4,38%
|
4,60
|
4,46
|
4,80
|
4,77
|
| 16/01/2025 |
1.185.020 |
0,22%
|
5,95
|
4,38
|
4,57
|
4,57
|
| 15/01/2025 |
1.184.812 |
0,44%
|
5,95
|
4,55
|
4,7542
|
4,56
|
| 14/01/2025 |
1.721.684 |
-8,00%
|
5,95
|
4,51
|
4,99
|
4,54
|
| 13/01/2025 |
2.169.907 |
1,75%
|
5,95
|
4,90
|
5,28
|
4,935
|
| 09/01/2025 |
1.025.908 |
-1,66%
|
5,95
|
4,85
|
6,21
|
4,85
|
| 08/01/2025 |
1.010.759 |
1,32%
|
5,95
|
5,88
|
6,21
|
6,13
|
| 07/01/2025 |
1.116.895 |
1,68%
|
5,95
|
5,815
|
6,14
|
6,05
|
| 06/01/2025 |
1.181.605 |
4,75%
|
5,69
|
5,68
|
6,00
|
5,95
|
| 03/01/2025 |
973.484 |
3,46%
|
5,51
|
5,42
|
5,68
|
5,68
|
| 02/01/2025 |
667.164 |
0,73%
|
5,81
|
5,39
|
5,73
|
5,49
|
| 31/12/2024 |
0 |
-1,09%
|
5,81
|
5,305
|
5,61
|
5,45
|
| 30/12/2024 |
938.878 |
0,18%
|
5,81
|
5,40
|
5,61
|
5,45
|
| 27/12/2024 |
810.605 |
-1,96%
|
5,81
|
5,37
|
5,64
|
5,50
|
| 26/12/2024 |
1.178.211 |
5,25%
|
5,81
|
5,12
|
5,63
|
5,61
|
| 24/12/2024 |
0 |
3,90%
|
5,81
|
5,0834
|
5,35
|
5,33
|
| 23/12/2024 |
1.122.752 |
-4,47%
|
5,81
|
5,10
|
5,41
|
5,13
|
| 20/12/2024 |
734.248 |
-0,92%
|
5,81
|
5,32
|
5,62
|
5,37
|
| 19/12/2024 |
1.139.169 |
-2,69%
|
5,81
|
5,30
|
5,58
|
5,43
|
| 18/12/2024 |
0 |
-3,88%
|
5,81
|
5,49
|
5,90
|
5,58
|
| 17/12/2024 |
1.788.557 |
4,03%
|
5,60
|
5,60
|
6,01
|
5,805
|
| 16/12/2024 |
874.080 |
-1,59%
|
5,60
|
5,452
|
5,84
|
5,58
|
| 13/12/2024 |
934.122 |
0,18%
|
5,65
|
5,55
|
5,77
|
5,67
|
| 12/12/2024 |
875.271 |
-1,91%
|
5,47
|
5,65
|
5,87
|
5,66
|
| 11/12/2024 |
948.368 |
-2,70%
|
5,47
|
5,75
|
5,97
|
5,77
|
| 10/12/2024 |
1.365.418 |
9,21%
|
5,47
|
5,47
|
6,07
|
5,93
|
| 09/12/2024 |
969.462 |
7,53%
|
5,09
|
5,07
|
5,56
|
5,43
|
| 06/12/2024 |
927.511 |
-0,79%
|
5,10
|
5,05
|
5,305
|
5,05
|
| 05/12/2024 |
1.767.565 |
-6,00%
|
5,37
|
5,0602
|
5,54
|
5,09
|
| 04/12/2024 |
679.053 |
0,28%
|
5,37
|
5,26
|
5,48
|
5,415
|
| 03/12/2024 |
743.339 |
-5,92%
|
5,69
|
5,36
|
5,70
|
5,40
|
| 02/12/2024 |
1.180.184 |
1,24%
|
5,72
|
5,71
|
6,13
|
5,74
|
| 29/11/2024 |
571.530 |
-4,39%
|
6,02
|
5,65
|
6,02
|
5,67
|
| 28/11/2024 |
1.681.298 |
1,42%
|
5,62
|
5,62
|
6,005
|
5,92
|
| 27/11/2024 |
1.673.409 |
5,34%
|
5,76
|
4,96
|
6,005
|
5,92
|
| 26/11/2024 |
2.377.337 |
6,24%
|
5,29
|
4,9736
|
5,85
|
5,62
|
| 25/11/2024 |
949.397 |
1,34%
|
5,20
|
5,02
|
5,34
|
5,29
|
| 22/11/2024 |
943.136 |
5,24%
|
4,96
|
4,7517
|
5,315
|
5,22
|
| 21/11/2024 |
933.697 |
2,91%
|
4,74
|
4,62
|
5,05
|
4,96
|
| 20/11/2024 |
1.000.921 |
4,10%
|
4,75
|
4,40
|
5,05
|
4,82
|
| 19/11/2024 |
1.177.747 |
1,76%
|
4,65
|
4,275
|
4,72
|
4,63
|
| 18/11/2024 |
2.427.028 |
2,94%
|
4,6501
|
4,275
|
4,69
|
4,55
|
| 15/11/2024 |
2.823.973 |
-15,19%
|
5,50
|
4,39
|
5,555
|
4,42
|
| 14/11/2024 |
1.637.279 |
-7,64%
|
6,32
|
5,125
|
6,34
|
5,20
|
| 13/11/2024 |
1.623.198 |
-1,23%
|
5,70
|
5,51
|
6,34
|
5,63
|
| 12/11/2024 |
1.751.821 |
-1,38%
|
5,35
|
5,3101
|
5,88
|
5,70
|
| 11/11/2024 |
3.607.881 |
13,89%
|
5,38
|
5,3101
|
5,848
|
5,78
|
| 08/11/2024 |
7.224.510 |
-35,27%
|
8,09
|
4,715
|
8,14
|
5,075
|
| 07/11/2024 |
1.604.943 |
-7,10%
|
8,07
|
7,46
|
8,29
|
7,84
|
| 06/11/2024 |
846.145 |
2,29%
|
8,25
|
7,61
|
8,29
|
8,03
|
| 05/11/2024 |
1.357.252 |
%
|
7,63
|
7,61
|
7,93
|
7,85
|
| 04/11/2024 |
973.150 |
%
|
7,63
|
7,41
|
7,855
|
7,77
|
| 01/11/2024 |
499.860 |
%
|
7,63
|
7,3108
|
7,63
|
7,46
|
| 31/10/2024 |
743.575 |
%
|
7,63
|
7,42
|
7,84
|
7,41
|
| 30/10/2024 |
935.017 |
%
|
7,08
|
7,08
|
7,79
|
7,63
|
| 29/10/2024 |
1.307.485 |
%
|
7,11
|
6,87
|
7,24
|
7,21
|
| 28/10/2024 |
1.306.137 |
%
|
7,11
|
6,87
|
7,24
|
7,21
|
| 25/10/2024 |
1.081.116 |
%
|
7,16
|
7,11
|
7,53
|
7,37
|
| 24/10/2024 |
1.078.073 |
%
|
7,37
|
7,11
|
7,53
|
7,13
|
| 23/10/2024 |
1.247.860 |
%
|
7,84
|
7,805
|
8,53
|
7,88
|
| 22/10/2024 |
1.242.692 |
%
|
8,48
|
7,805
|
8,53
|
7,88
|
| 21/10/2024 |
776.281 |
%
|
8,35
|
8,165
|
8,52
|
8,50
|
| 18/10/2024 |
610.494 |
%
|
8,17
|
8,06
|
8,415
|
8,35
|
| 17/10/2024 |
755.046 |
%
|
8,22
|
8,13
|
8,32
|
8,46
|
| 16/10/2024 |
663.664 |
%
|
8,31
|
7,96
|
8,52
|
8,22
|
| 15/10/2024 |
1.021.902 |
%
|
7,99
|
7,80
|
8,27
|
8,26
|
| 14/10/2024 |
1.010.068 |
%
|
7,99
|
7,80
|
8,27
|
8,26
|
| 11/10/2024 |
739.658 |
%
|
7,63
|
7,61
|
8,03
|
8,01
|
| 10/10/2024 |
848.388 |
%
|
7,63
|
7,525
|
7,89
|
7,69
|
| 09/10/2024 |
885.071 |
%
|
7,74
|
7,57
|
7,875
|
7,64
|
| 08/10/2024 |
774.749 |
%
|
7,74
|
7,545
|
7,995
|
7,83
|
| 07/10/2024 |
758.213 |
%
|
7,87
|
7,545
|
7,995
|
7,83
|
| 04/10/2024 |
482.540 |
%
|
8,05
|
7,62
|
7,90
|
7,89
|
| 03/10/2024 |
943.439 |
%
|
8,05
|
7,83
|
8,26
|
7,89
|
| 02/10/2024 |
1.112.939 |
%
|
8,05
|
7,86
|
8,27
|
8,40
|
| 01/10/2024 |
552.644 |
%
|
8,26
|
8,20
|
8,47
|
8,31
|
| 30/09/2024 |
489.269 |
%
|
8,21
|
8,20
|
8,47
|
8,31
|
| 27/09/2024 |
696.121 |
%
|
8,21
|
8,11
|
8,595
|
8,36
|
| 26/09/2024 |
690.159 |
%
|
8,21
|
8,11
|
8,595
|
8,36
|
