BiG | O banco que entende os seus valores.

Mercury Systems Inc (MRCY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	390.322	0,21%	47,24	46,58	50,09	48,06
22/04/2025	451.656	1,52%	47,57	46,31	48,298	47,96
21/04/2025	259.255	-1,50%	47,76	46,31	47,81	47,24
17/04/2025	766.543	0,52%	47,57	46,70	48,5116	47,96
16/04/2025	369.570	-0,67%	47,16	46,68	48,86	47,71
15/04/2025	321.169	1,85%	46,56	45,80	48,24	48,03
14/04/2025	335.832	2,12%	46,56	45,80	47,52	47,16
11/04/2025	539.928	3,20%	44,84	44,04	46,76	46,18
10/04/2025	359.689	0,31%	43,69	42,995	45,00	44,75
09/04/2025	784.362	3,86%	42,57	42,12	45,46	44,61
08/04/2025	345.999	3,36%	43,08	42,05	43,73	42,96
07/04/2025	808.838	-4,81%	42,07	39,89	43,39	41,52
04/04/2025	1.015.064	-1,69%	42,88	42,088	44,20	43,62
03/04/2025	409.496	-1,66%	42,98	42,98	45,59	44,37
02/04/2025	381.740	3,75%	42,87	42,51	45,26	45,12
01/04/2025	354.894	0,93%	42,04	41,75	43,52	43,49
31/03/2025	294.285	0,63%	43,55	41,1864	43,45	43,09
28/03/2025	275.473	-1,79%	43,55	42,36	44,02	42,82
27/03/2025	181.875	-2,50%	44,47	43,40	44,76	43,60
26/03/2025	256.553	-3,93%	46,30	44,41	46,51	44,72
25/03/2025	417.789	-0,09%	46,53	45,78	48,16	46,55
24/03/2025	220.693	2,87%	45,98	45,82	46,72	46,59
21/03/2025	354.144	-2,52%	45,96	45,13	46,39	45,29
20/03/2025	273.232	0,26%	45,74	45,73	46,74	46,46
19/03/2025	226.868	1,51%	45,95	45,66	46,65	46,34
18/03/2025	197.823	-1,67%	45,95	45,215	46,11	45,65
17/03/2025	361.432	-0,17%	46,37	45,86	47,03	46,44
14/03/2025	346.670	3,26%	43,46	42,764	46,9699	46,52
13/03/2025	578.014	7,08%	43,46	42,764	45,37	45,08
12/03/2025	371.504	-2,64%	43,60	41,90	43,60	42,10
11/03/2025	458.690	1,67%	42,53	41,52	43,94	43,24
10/03/2025	395.825	-2,92%	43,18	42,17	43,55	42,53
07/03/2025	365.210	0,09%	43,45	42,74	44,33	43,84
06/03/2025	445.690	-0,39%	43,45	43,00	44,115	43,80
05/03/2025	352.970	1,59%	42,95	42,78	44,05	43,97
04/03/2025	264.205	-0,76%	42,95	42,36	44,22	43,28
03/03/2025	286.813	-1,80%	43,13	43,20	45,00	43,61
28/02/2025	281.476	2,45%	43,16	42,88	44,42	44,41
27/02/2025	256.126	0,44%	43,83	43,18	44,435	43,35
26/02/2025	238.223	-0,74%	42,36	42,64	44,36	43,16
25/02/2025	284.642	2,57%	42,92	41,925	43,89	43,48
24/02/2025	243.133	-0,28%	43,47	41,95	42,64	42,39
21/02/2025	281.596	-1,28%	43,76	42,155	43,50	42,51
20/02/2025	393.521	-2,14%	44,23	42,30	43,782	43,06
19/02/2025	370.339	-1,43%	45,12	43,61	44,335	44,00