Mercury Systems Inc (MRCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	566.346	0,89%	29,05	29,05	30,16	29,57
27/02/2024	573.286	1,95%	28,93	28,32	29,47	29,31
26/02/2024	185.832	1,48%	28,28	28,17	28,81	28,75
23/02/2024	190.983	0,93%	28,01	27,765	28,59	28,33
22/02/2024	275.980	-1,09%	28,08	27,60	28,35	28,07
21/02/2024	420.793	-1,29%	28,51	28,095	28,635	28,38
20/02/2024	288.759	-1,30%	28,68	28,59	29,26	28,75
19/02/2024	160.797	0,00%	30,34	29,13	30,34	29,13
16/02/2024	160.797	-4,65%	30,34	29,13	30,34	29,13
15/02/2024	294.727	-0,36%	30,64	29,82	30,77	30,44
14/02/2024	453.018	1,70%	31,45	30,17	31,61	30,55
13/02/2024	676.008	0,54%	30,14	29,67	30,79	30,04
12/02/2024	771.052	1,98%	29,26	28,66	29,89	29,88
09/02/2024	2.702.315	11,70%	26,46	26,35	29,35	29,30
08/02/2024	940.982	-2,13%	27,27	26,11	27,635	26,23
07/02/2024	2.118.985	-11,41%	25,94	25,31	27,86	26,80
06/02/2024	547.543	-5,08%	30,13	30,04	31,105	28,75
05/02/2024	342.301	-0,85%	30,01	29,81	30,58	30,29
02/02/2024	227.535	-0,49%	29,96	30,475	31,11	30,55
01/02/2024	400.859	1,85%	29,96	29,20	30,73	30,21
31/01/2024	393.724	-2,56%	30,44	29,63	30,70	29,66
30/01/2024	285.278	-1,74%	30,86	30,11	30,8897	30,44
29/01/2024	269.797	1,28%	30,69	30,16	30,99	30,98
26/01/2024	200.272	-1,07%	30,88	30,50	31,33	30,59
25/01/2024	303.771	-0,74%	31,28	30,10	31,435	30,92
24/01/2024	183.308	-1,33%	31,75	31,04	32,06	31,15
23/01/2024	256.551	0,16%	32,02	31,32	32,53	31,57
22/01/2024	372.703	1,84%	30,99	30,735	31,68	31,52
19/01/2024	276.777	0,16%	31,25	30,17	30,95	30,95
18/01/2024	624.809	-0,23%	31,25	29,82	31,42	30,90
17/01/2024	246.393	-2,61%	31,25	30,78	31,90	30,97
16/01/2024	255.353	-1,61%	32,48	31,335	32,19	31,80
15/01/2024	246.134	0,84%	32,48	32,315	32,76	32,32
12/01/2024	246.134	0,84%	32,48	32,315	32,76	32,32
11/01/2024	374.520	-1,26%	32,30	31,33	32,32	32,05
10/01/2024	327.114	-2,02%	31,50	31,3147	32,50	32,44
09/01/2024	247.787	-1,16%	33,09	32,84	33,41	33,11
08/01/2024	296.022	0,24%	33,15	33,025	33,78	33,50
05/01/2024	252.170	-0,24%	33,32	33,15	33,765	33,42
04/01/2024	339.503	1,58%	33,23	32,94	33,86	33,50
03/01/2024	505.908	-8,52%	36,38	32,89	35,225	32,98
02/01/2024	191.876	-1,42%	36,38	36,05	37,26	36,05
29/12/2023	206.830	-0,76%	36,91	36,415	37,64	36,57
28/12/2023	146.603	1,60%	36,23	36,20	36,89	36,85
27/12/2023	287.606	-1,39%	36,72	36,05	36,791	36,27
26/12/2023	116.367	0,71%	36,72	36,55	37,19	36,78
22/12/2023	129.517	-0,68%	36,68	36,28	37,1899	36,52
21/12/2023	391.004	-0,43%	37,54	36,36	37,24	36,77
20/12/2023	242.868	-1,89%	37,54	36,93	38,1599	36,93
19/12/2023	285.424	2,48%	36,70	36,73	37,845	37,64
18/12/2023	218.004	-1,95%	37,47	36,1801	37,70	36,73
15/12/2023	1.211.911	1,85%	38,55	37,0063	37,87	37,46
14/12/2023	413.951	-4,14%	38,55	36,595	39,0347	36,78
13/12/2023	239.827	1,27%	37,88	37,32	38,37	38,37
12/12/2023	253.922	2,41%	36,75	36,415	37,94	37,89
11/12/2023	334.002	1,99%	35,75	35,94	37,415	37,00
08/12/2023	154.977	0,50%	35,75	35,94	36,45	36,28
07/12/2023	177.905	1,78%	35,75	35,385	36,13	36,10
06/12/2023	205.369	-0,42%	35,75	35,35	36,16	35,47
05/12/2023	140.210	-0,81%	35,02	35,395	35,96	35,62
04/12/2023	249.098	2,05%	35,02	35,15	35,925	35,91
01/12/2023	201.642	2,63%	32,87	34,40	35,23	35,19
30/11/2023	244.812	2,27%	32,87	33,52	34,325	34,29
29/11/2023	409.805	0,81%	32,87	32,69	34,005	33,53
28/11/2023	325.246	1,40%	32,80	32,48	33,28	33,26
27/11/2023	254.218	-4,46%	34,36	32,77	34,34	32,80
24/11/2023	55.574	0,18%	34,36	34,31	34,67	34,33
23/11/2023	124.471	-0,99%	34,36	33,815	34,55	34,04
22/11/2023	124.051	-0,32%	34,36	33,815	34,55	34,27
21/11/2023	185.551	0,59%	35,01	34,09	35,09	34,38
20/11/2023	188.674	0,24%	34,04	33,81	34,89	34,18
17/11/2023	226.812	-0,44%	34,46	33,90	34,5899	34,10
16/11/2023	470.015	-1,52%	35,23	33,20	34,4665	34,25
15/11/2023	350.235	0,23%	35,23	34,63	36,23	34,78
14/11/2023	259.658	3,77%	32,66	33,65	34,85	34,70
13/11/2023	498.029	3,34%	32,66	32,29	34,49	33,44
10/11/2023	353.109	2,11%	31,91	31,91	32,83	32,36
09/11/2023	636.895	-1,43%	35,45	31,04	33,11	31,69
08/11/2023	1.143.274	-12,59%	35,45	31,24	35,55	32,15
07/11/2023	262.147	-3,37%	36,91	36,91	37,31	35,90
06/11/2023	159.663	-0,19%	36,30	36,7601	37,37	37,15
03/11/2023	299.164	0,38%	36,30	37,165	38,55	37,22
02/11/2023	213.051	3,32%	36,10	35,20	37,199	37,08
01/11/2023	306.857	-0,25%	36,10	35,20	36,10	35,89
31/10/2023	184.081	1,27%	35,69	35,69	36,33	35,98
30/10/2023	141.324	-0,81%	36,00	35,08	36,2503	35,53
27/10/2023	103.499	-1,39%	35,90	35,46	36,34	35,53
26/10/2023	185.649	-0,50%	36,09	35,83	36,8666	36,03
25/10/2023	296.234	-0,17%	36,51	35,94	37,11	36,21
24/10/2023	168.010	0,58%	36,51	35,96	37,00	36,27
23/10/2023	172.793	-3,22%	37,00	36,06	37,37	36,06
20/10/2023	246.493	-3,22%	38,50	37,26	38,50	37,26
19/10/2023	353.078	0,84%	38,19	38,06	39,03	38,50
18/10/2023	226.831	-1,24%	38,58	38,025	38,75	38,18
17/10/2023	225.952	-0,77%	38,58	38,3187	39,405	38,659
16/10/2023	203.152	0,85%	38,90	38,44	39,34	38,96
13/10/2023	198.866	1,52%	38,14	38,14	39,06	38,63
12/10/2023	203.217	-3,21%	39,42	37,91	39,42	38,05
11/10/2023	265.137	0,77%	39,55	38,75	39,54	39,31
10/10/2023	466.971	0,03%	37,07	38,83	39,59	39,01