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 >
30-12-2022	938.359	1,14%	13,95	13,91	14,63	14,26
29-12-2022	840.945	1,59%	14,01	13,77	14,495	14,10
28-12-2022	466.904	0,43%	13,79	13,68	14,24	13,88
27-12-2022	556.748	-1,07%	13,94	13,51	14,115	13,82
23-12-2022	275.957	-0,91%	14,23	13,86	14,49	14,18
22-12-2022	1.553.209	1,35%	14,05	13,63	14,39	14,31
21-12-2022	1.634.702	-0,70%	14,36	14,00	14,67	14,12
20-12-2022	1.163.691	-0,14%	14,11	13,98	14,45	14,22
19-12-2022	715.259	-3,72%	14,79	14,175	14,79	14,24
16-12-2022	3.201.967	-1,40%	14,90	14,565	15,06	14,80
15-12-2022	1.686.634	-0,79%	14,92	14,43	15,10	15,01
14-12-2022	3.186.873	6,03%	14,58	14,54	15,32	15,13
13-12-2022	3.863.581	7,29%	13,89	13,81	14,41	14,27
12-12-2022	2.593.897	0,15%	13,40	12,925	13,63	13,30
09-12-2022	2.402.871	-0,15%	13,21	12,97	13,41	13,28
08-12-2022	1.829.637	4,64%	12,71	12,16	13,56	13,30
07-12-2022	895.969	1,68%	12,73	12,35	13,03	12,71
06-12-2022	5.266.388	-6,30%	13,21	12,19	13,30	12,50
05-12-2022	3.620.850	-4,10%	13,83	13,03	13,89	13,34
02-12-2022	2.944.650	-3,54%	14,95	13,76	14,465	13,91
01-12-2022	3.108.145	-3,23%	14,95	14,32	14,93	14,40
30-11-2022	3.445.286	5,01%	14,45	13,96	14,88	14,88
29-11-2022	2.247.981	-1,39%	14,45	14,04	14,64	14,17
28-11-2022	3.108.976	0,46%	14,16	14,1227	14,57	14,365
25-11-2022	2.018.168	-0,70%	14,16	14,02	14,38	14,30
24-11-2022	1.537.302	-0,70%	14,93	14,20	14,65	14,25
23-11-2022	1.537.302	-0,70%	14,93	14,20	14,65	14,25
22-11-2022	3.266.077	1,41%	14,93	14,04	14,44	14,35
21-11-2022	4.068.746	-2,21%	14,93	13,93	14,56	14,15
18-11-2022	5.755.106	0,56%	14,93	14,42	14,83	14,47
17-11-2022	5.163.680	0,28%	14,93	13,65	14,43	14,39
16-11-2022	5.835.775	-4,27%	14,93	14,15	15,00	14,35
15-11-2022	6.971.443	-0,07%	14,23	14,71	15,565	14,97
14-11-2022	1.884.191	-4,59%	14,23	14,90	15,86	14,98
11-11-2022	2.604.373	6,66%	14,23	14,57	16,06	15,70
10-11-2022	2.789.955	9,28%	14,23	13,80	14,875	14,72
09-11-2022	1.150.919	-5,51%	14,23	13,405	14,26	13,465
08-11-2022	1.605.618	0,64%	14,23	14,01	14,91	14,25
07-11-2022	1.475.850	-8,77%	15,51	14,02	15,58	14,15
04-11-2022	1.833.119	6,82%	13,49	14,32	15,55	15,50
03-11-2022	2.799.302	-5,53%	13,49	13,49	15,71	14,51
02-11-2022	1.661.379	-10,80%	16,44	15,20	16,565	15,36
01-11-2022	1.104.603	-1,02%	16,79	16,32	16,76	16,43
31-10-2022	736.350	-0,72%	16,73	16,57	17,335	16,60
28-10-2022	528.572	0,84%	16,71	16,46	16,86	16,76
27-10-2022	1.002.844	-0,54%	16,71	15,8697	16,72	16,62
26-10-2022	694.874	0,72%	16,54	16,61	17,37	16,71
25-10-2022	1.272.405	1,21%	16,54	16,30	16,88	16,70
24-10-2022	726.369	-2,88%	16,62	16,17	16,85	16,50
21-10-2022	1.153.358	2,33%	17,05	16,00	17,05	16,66
20-10-2022	1.190.684	-5,49%	17,05	15,95	17,06	16,275
19-10-2022	1.648.625	-15,60%	19,35	16,58	19,48	17,04
18-10-2022	1.127.289	1,03%	19,58	19,59	20,63	19,62
17-10-2022	700.481	0,73%	19,58	19,21	20,36	19,42
14-10-2022	723.412	1,96%	17,64	18,96	19,55	19,29
13-10-2022	597.401	4,94%	17,64	17,53	19,24	18,92
12-10-2022	804.527	-2,01%	18,05	17,735	18,785	18,03
11-10-2022	1.127.699	-9,01%	20,4285	17,93	20,4285	17,98
10-10-2022	5.932.452	-0,41%	19,9485	18,49	20,58	19,66
07-10-2022	998.894	-6,12%	19,8515	19,56	21,32	19,65
06-10-2022	1.148.347	-1,76%	21,30	19,84	21,47	20,945
05-10-2022	1.955.219	-1,48%	21,45	20,8703	22,72	21,29
04-10-2022	4.637.994	-12,85%	22,75	19,82	23,00	21,595
03-10-2022	867.272	-2,94%	25,38	24,70	25,83	24,78
30-09-2022	735.531	0,43%	25,41	25,30	26,245	25,53
29-09-2022	495.596	0,24%	25,07	24,84	25,52	25,43
28-09-2022	551.007	1,08%	25,29	24,95	25,63	25,37
27-09-2022	871.671	1,99%	25,76	24,3306	25,37	25,10
26-09-2022	1.038.937	-4,69%	25,76	24,58	26,55	24,61
23-09-2022	1.925.999	5,17%	24,45	24,245	25,90	25,82
22-09-2022	1.363.373	-2,15%	24,94	23,98	25,27	24,55
21-09-2022	1.779.477	7,96%	23,26	23,01	25,37	25,09
20-09-2022	816.116	0,43%	22,86	22,52	23,39	23,24
19-09-2022	659.260	-0,69%	22,92	22,532	23,16	23,14
16-09-2022	1.034.952	-2,51%	23,68	22,95	23,88	23,30
15-09-2022	826.681	2,53%	23,14	23,04	24,41	23,90
14-09-2022	720.128	2,24%	22,91	22,85	23,91	23,31
13-09-2022	1.050.938	-2,40%	22,57	22,21	23,02	22,80
12-09-2022	931.620	1,88%	22,30	22,46	23,76	23,36
09-09-2022	696.283	0,00%	22,30	21,99	23,07	22,14
08-09-2022	1.199.707	7,34%	20,59	20,41	22,16	22,22
07-09-2022	1.036.351	0,49%	20,58	19,83	20,80	20,70
06-09-2022	549.254	-0,29%	21,17	20,22	20,83	20,60
05-09-2022	676.930	-0,29%	21,17	20,44	21,17	20,87
02-09-2022	676.930	-0,29%	21,17	20,44	21,17	20,87
01-09-2022	846.228	0,29%	20,70	20,11	21,01	20,93
31-08-2022	949.610	-3,47%	21,81	20,72	22,02	20,87
30-08-2022	1.019.198	-1,73%	22,26	21,565	22,305	21,62
29-08-2022	663.349	-1,83%	22,11	21,76	22,44	22,00
26-08-2022	489.909	-7,40%	23,97	22,01	24,02	22,26
25-08-2022	390.341	3,31%	23,69	23,40	24,04	24,04
24-08-2022	422.167	-2,41%	24,01	23,155	24,01	23,285
23-08-2022	586.045	-1,81%	24,39	23,45	24,435	23,86
22-08-2022	593.125	-0,74%	24,03	23,25	24,40	24,30
19-08-2022	415.218	-1,41%	25,93	24,365	24,985	24,48
18-08-2022	2.058.689	-4,61%	25,93	24,18	25,93	24,83
17-08-2022	592.482	-2,00%	26,34	25,85	26,45	26,03
16-08-2022	542.917	-1,41%	26,74	25,84	26,805	26,56
15-08-2022	397.478	1,28%	26,33	26,07	27,08	26,94
12-08-2022	337.394	-0,67%	26,91	26,47	27,15	26,60