Mercury Systems Inc (MRCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	211.834	0,00%	33,49	32,93	34,26	33,45
17/07/2024	211.834	-0,98%	33,49	32,93	34,26	33,45
16/07/2024	326.603	4,23%	32,78	32,52	33,80	33,78
15/07/2024	308.214	3,95%	31,42	30,77	32,48	32,41
12/07/2024	168.173	-0,35%	31,69	31,15	31,835	31,18
11/07/2024	209.072	4,82%	30,41	30,37	31,30	31,29
10/07/2024	158.465	-2,07%	30,77	29,84	30,77	29,85
09/07/2024	159.633	1,26%	30,10	29,94	30,63	30,48
08/07/2024	226.111	3,19%	29,46	29,35	30,19	30,10
05/07/2024	140.801	0,21%	28,99	28,83	29,28	29,17
04/07/2024	88.741	0,00%	28,93	28,78	29,28	29,11
03/07/2024	88.741	0,59%	28,93	28,78	29,28	29,11
02/07/2024	298.425	2,08%	28,45	28,45	29,50	28,94
01/07/2024	310.171	5,04%	27,01	27,01	28,37	28,35
28/06/2024	4.474.361	0,86%	26,96	26,54	27,52	26,99
27/06/2024	233.634	-1,65%	27,17	26,60	27,41	26,76
26/06/2024	170.058	0,41%	27,03	26,98	27,41	27,21
25/06/2024	281.087	-3,83%	28,06	26,98	28,29	27,10
24/06/2024	215.293	-0,21%	28,30	28,07	29,49	28,18
21/06/2024	1.662.884	6,13%	26,72	26,62	28,34	28,24
20/06/2024	277.339	-4,28%	27,73	26,48	28,26	26,61
19/06/2024	274.258	0,00%	27,96	27,45	28,14	27,80
18/06/2024	274.258	-3,10%	27,96	27,45	28,14	27,80
17/06/2024	366.149	-1,95%	28,52	27,99	28,91	28,13
14/06/2024	230.765	-0,45%	30,74	27,94	28,87	28,69
13/06/2024	233.021	-4,57%	30,74	28,76	30,10	28,82
12/06/2024	172.379	0,07%	30,74	29,965	30,74	30,20
11/06/2024	194.015	-1,73%	30,38	29,835	30,38	30,18
10/06/2024	174.965	1,59%	30,00	29,985	30,72	30,71
07/06/2024	186.416	0,20%	30,27	29,825	30,42	30,23
06/06/2024	266.311	-0,69%	30,27	30,00	30,615	30,17
05/06/2024	201.047	0,17%	30,31	29,96	30,46	30,38
04/06/2024	239.833	-3,28%	31,31	30,30	31,475	30,33
03/06/2024	213.606	1,33%	31,26	31,03	31,905	31,36
31/05/2024	397.229	-0,96%	30,22	30,475	31,67	30,95
30/05/2024	258.556	3,61%	30,22	30,22	31,42	31,25
29/05/2024	236.399	-3,52%	30,85	29,94	31,03	30,16
28/05/2024	225.347	0,26%	31,35	31,03	31,93	31,26
27/05/2024	160.849	0,00%	31,75	31,12	31,85	31,18
24/05/2024	160.849	-2,75%	31,75	31,12	31,85	31,18
23/05/2024	209.175	-1,81%	31,62	31,44	32,26	31,48
22/05/2024	245.096	0,75%	31,62	31,5401	32,31	32,06
21/05/2024	273.597	-1,94%	32,50	31,76	32,56	31,82
20/05/2024	392.749	2,53%	31,58	31,58	32,86	32,45
17/05/2024	368.490	1,35%	31,12	30,90	31,68	31,65
16/05/2024	388.608	5,12%	29,14	29,68	31,56	31,23
15/05/2024	278.862	2,70%	29,14	28,62	29,96	29,71
14/05/2024	403.665	0,63%	29,05	28,62	29,39	28,93
13/05/2024	486.438	2,72%	28,18	28,18	29,76	28,75
10/05/2024	434.576	-2,91%	28,86	27,67	28,86	27,99
09/05/2024	554.261	0,21%	28,60	27,70	29,319	28,83
08/05/2024	981.605	-1,17%	26,51	26,51	29,11	28,77
07/05/2024	429.813	-0,24%	29,27	28,98	29,53	29,11
06/05/2024	410.250	0,48%	29,75	28,865	29,73	29,18
03/05/2024	350.105	-1,02%	29,75	28,865	29,87	29,04
02/05/2024	209.111	2,41%	27,44	28,64	29,34	29,35
01/05/2024	287.967	1,63%	27,44	27,70	29,41	28,66
30/04/2024	261.432	-3,13%	27,44	28,18	28,98	28,18
29/04/2024	231.156	0,03%	27,44	28,86	29,85	29,09
26/04/2024	259.736	1,01%	27,44	28,41	29,41	29,08
25/04/2024	256.849	1,09%	27,44	27,82	28,91	28,79
24/04/2024	251.110	3,79%	27,44	27,39	28,59	28,48
23/04/2024	264.748	-0,29%	27,44	27,295	28,34	27,44
22/04/2024	201.463	-1,64%	28,08	27,15	28,23	27,52
19/04/2024	265.050	-1,17%	28,11	27,71	28,56	27,98
18/04/2024	266.621	3,10%	28,65	27,21	28,67	28,31
17/04/2024	227.684	-0,36%	28,65	27,18	27,82	27,46
16/04/2024	193.792	-2,96%	28,65	27,545	28,16	27,56
15/04/2024	261.098	-1,29%	28,65	28,11	29,30	28,40
12/04/2024	133.891	-0,28%	28,70	28,27	29,245	28,77
11/04/2024	177.699	0,84%	28,70	28,22	29,13	28,85
10/04/2024	218.685	-2,32%	29,32	28,18	29,92	28,61
09/04/2024	177.764	0,17%	29,32	29,1529	29,92	29,29
08/04/2024	256.922	2,81%	29,00	28,22	29,66	29,24
05/04/2024	184.277	0,04%	29,00	28,02	28,56	28,44
04/04/2024	180.154	-1,04%	29,00	28,24	29,15	28,43
03/04/2024	224.756	2,21%	28,14	28,01	28,8702	28,73
02/04/2024	187.750	-3,44%	29,57	28,055	28,93	28,11
01/04/2024	248.285	-1,32%	29,57	28,32	29,88	29,11
28/03/2024	223.258	2,22%	28,88	28,88	29,57	29,50
27/03/2024	268.476	5,60%	27,70	27,57	28,98	28,86
26/03/2024	219.320	-0,26%	27,52	27,03	27,52	27,33
25/03/2024	200.452	-0,47%	27,60	27,35	27,83	27,40
22/03/2024	196.551	-3,98%	27,99	27,3001	28,755	27,53
21/03/2024	350.526	3,17%	27,99	27,85	28,89	28,67
20/03/2024	341.950	1,09%	28,19	27,23	27,83	27,79
19/03/2024	311.846	-2,76%	28,19	27,39	28,41	27,49
18/03/2024	366.366	-1,67%	28,55	28,13	28,635	28,27
15/03/2024	733.313	-2,24%	29,85	28,655	29,87	28,75
14/03/2024	298.186	-1,47%	29,85	29,50	29,68	29,41
13/03/2024	239.814	-1,19%	30,00	29,62	30,56	29,85
12/03/2024	329.774	-2,33%	30,79	29,95	30,79	30,21
11/03/2024	215.449	-0,48%	30,97	30,65	31,45	30,93
08/03/2024	347.795	1,17%	30,97	30,315	31,125	31,08
07/03/2024	446.209	2,61%	30,11	29,95	30,93	30,72
06/03/2024	319.336	3,85%	29,21	29,125	30,135	29,94
05/03/2024	247.883	-2,50%	29,86	28,80	29,94	28,83
04/03/2024	312.531	-0,54%	29,86	29,26	30,05	29,57
01/03/2024	233.530	-0,47%	29,86	29,11	29,865	29,73
29/02/2024	832.528	1,02%	30,00	29,16	30,17	29,87