BiG | O banco que entende os seus valores.

Mercury Systems Inc (MRCY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	284.293	-1,11%	72,00	72,00	73,63	72,24
11/09/2025	324.145	1,90%	73,01	71,885	74,00	73,08
10/09/2025	475.905	4,48%	70,05	68,47	72,03	71,70
09/09/2025	257.072	-0,04%	68,80	67,61	69,59	68,69
08/09/2025	444.976	-0,36%	69,9594	68,07	70,65	68,68
05/09/2025	284.880	1,53%	67,90	66,37	69,195	68,93
04/09/2025	277.830	0,62%	69,07	66,29	69,07	67,89
03/09/2025	318.417	-0,28%	69,11	67,06	69,37	67,47
02/09/2025	324.228	0,16%	67,55	66,24	67,84	67,66
29/08/2025	228.431	-1,39%	68,59	67,21	69,2382	67,55
28/08/2025	203.519	0,46%	69,7624	67,44	69,78	68,50
27/08/2025	442.346	0,72%	67,83	67,60	69,22	68,13
26/08/2025	248.486	-0,50%	68,10	67,23	69,58	67,64
25/08/2025	263.028	1,71%	67,00	66,72	68,37	67,98
22/08/2025	240.712	1,77%	66,00	64,89	67,08	66,83
21/08/2025	381.489	1,70%	63,90	63,90	66,43	65,64
20/08/2025	374.699	0,53%	63,85	62,76	64,65	64,54
19/08/2025	312.848	-3,94%	67,43	63,765	68,00	64,22
18/08/2025	419.030	0,15%	66,52	65,335	67,14	66,80
15/08/2025	919.525	-0,20%	66,83	66,23	67,63	66,70
14/08/2025	688.611	-2,28%	67,64	65,655	68,97	66,83
13/08/2025	1.527.728	0,54%	68,45	65,70	69,95	68,39
12/08/2025	2.088.145	26,95%	57,96	57,15	68,3254	68,02
11/08/2025	712.865	1,49%	52,83	52,47	55,20	53,58
08/08/2025	441.563	0,40%	52,69	52,66	53,78	52,83
07/08/2025	319.629	-2,43%	53,94	51,86	54,06	52,62
06/08/2025	304.854	-0,57%	54,24	53,58	54,41	53,93
05/08/2025	352.460	1,27%	52,49	52,49	55,395	54,24
04/08/2025	226.510	2,68%	52,24	52,19	53,71	53,56
01/08/2025	248.533	-0,86%	52,59	50,13	52,65	52,17
31/07/2025	344.652	-0,77%	52,81	52,22	53,3785	52,59
30/07/2025	332.860	2,22%	51,10	51,10	53,54	53,00
29/07/2025	360.799	-1,67%	53,40	51,7893	53,50	51,88
28/07/2025	275.215	-0,42%	52,9333	52,08	53,97	52,76
25/07/2025	246.281	0,99%	52,68	51,92	53,86	52,98
24/07/2025	286.048	-0,85%	51,74	51,74	53,86	52,46
23/07/2025	360.323	2,72%	51,82	50,89	53,21	52,91
22/07/2025	498.460	-1,64%	51,98	50,91	53,49	51,51
21/07/2025	625.925	1,32%	51,90	51,54	53,49	52,37
18/07/2025	924.063	-0,98%	52,07	51,62	53,29	51,69
17/07/2025	655.875	1,01%	51,07	50,49	53,0299	52,20
16/07/2025	1.260.734	3,17%	51,10	49,87	52,72	51,68
15/07/2025	461.858	-2,30%	50,89	49,87	52,07	50,09
14/07/2025	504.166	0,61%	50,77	50,77	52,02	51,27
11/07/2025	571.342	0,67%	52,41	50,23	52,67	50,96
10/07/2025	360.084	-3,40%	52,10	50,41	52,9099	50,62
09/07/2025	544.351	0,77%	51,60	50,01	52,9099	52,40
08/07/2025	681.343	1,07%	51,41	50,01	52,14	52,00
07/07/2025	405.055	0,04%	50,60	50,60	52,11	51,45
04/07/2025	225.017	1,84%	50,92	50,50	51,43	51,43
03/07/2025	225.003	1,92%	50,62	49,54	51,47	51,43
02/07/2025	384.078	-0,26%	53,38	49,54	53,475	50,50
01/07/2025	555.111	-6,00%	53,76	50,31	54,24	50,63
30/06/2025	743.818	0,84%	54,16	52,70	54,20	53,86
27/06/2025	679.516	4,07%	50,56	50,47	53,63	53,41
26/06/2025	490.829	2,45%	50,37	49,8123	51,84	51,36
25/06/2025	457.863	0,34%	51,83	49,0329	52,5699	50,13
24/06/2025	405.784	-3,61%	51,06	48,97	54,3078	49,96
23/06/2025	672.164	2,09%	50,77	50,56	53,005	51,83
20/06/2025	737.991	-1,28%	51,61	50,50	51,625	50,77
19/06/2025	490.929	-1,70%	52,32	50,3075	52,74	51,43
18/06/2025	486.367	-1,70%	49,38	48,75	54,45	51,43
17/06/2025	597.049	5,63%	53,45	48,75	53,9065	52,32
16/06/2025	807.730	-6,51%	53,60	49,26	53,91	49,53
13/06/2025	811.110	2,73%	52,12	50,76	54,09	52,98
12/06/2025	513.585	-1,32%	52,58	50,76	52,77	51,57
11/06/2025	579.881	-0,50%	53,82	51,40	54,10	52,26
10/06/2025	345.133	-2,51%	53,62	52,258	56,57	52,52
09/06/2025	694.009	1,37%	54,00	52,58	54,34	53,87
06/06/2025	512.826	2,17%	51,85	49,41	53,19	53,14
05/06/2025	217.713	0,83%	50,96	50,76	52,14	52,01
04/06/2025	426.272	1,46%	50,55	50,465	51,97	51,58
03/06/2025	563.121	0,95%	49,61	49,00	51,60	50,84
02/06/2025	603.246	2,25%	49,34	49,34	51,58	50,36
30/05/2025	234.891	1,88%	48,50	47,53	49,37	49,25
29/05/2025	269.749	0,02%	49,13	47,75	49,54	48,35
28/05/2025	289.389	-1,55%	47,60	47,58	49,54	48,34
27/05/2025	429.089	4,03%	47,78	47,58	49,27	49,10
23/05/2025	249.458	0,62%	46,79	45,88	47,52	47,20
22/05/2025	249.286	0,02%	47,93	46,59	48,335	46,91
21/05/2025	383.177	-2,39%	46,66	46,30	48,70	46,90
20/05/2025	454.437	3,02%	45,57	44,0101	48,10	48,05
19/05/2025	442.853	1,08%	45,81	44,0101	46,71	46,64
16/05/2025	306.581	0,59%	44,89	44,30	46,37	46,14
15/05/2025	609.334	2,21%	46,47	43,88	47,30	45,87
14/05/2025	433.822	-5,52%	46,57	44,15	47,355	44,88
13/05/2025	468.684	0,54%	46,84	44,82	47,40	46,73
12/05/2025	456.226	0,30%	46,80	44,7861	47,40	46,48
09/05/2025	410.959	0,67%	48,43	45,1825	48,75	46,34
08/05/2025	584.321	-4,00%	48,55	45,932	49,9789	46,03
07/05/2025	708.731	-4,88%	50,74	46,76	51,12	47,95
06/05/2025	481.241	-1,47%	50,97	49,7906	51,71	50,41
05/05/2025	338.860	-0,58%	51,19	50,59	51,71	51,16
02/05/2025	286.550	2,86%	50,06	49,50	51,55	51,46
01/05/2025	367.450	0,06%	50,10	49,38	50,97	50,03
30/04/2025	312.044	-0,32%	49,63	49,38	50,5992	50,00
29/04/2025	334.326	0,87%	50,22	49,04	50,76	50,16
28/04/2025	234.192	-0,04%	49,01	49,01	50,76	49,73
25/04/2025	291.539	-0,16%	47,87	47,61	50,01	49,75
24/04/2025	344.933	3,68%	49,00	47,28	50,09	49,83