Mercury Systems Inc (MRCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	144.422	0,58%	41,44	41,05	41,755	41,64
19/05/2023	139.681	-0,10%	41,75	40,815	41,84	41,399
18/05/2023	138.559	-0,84%	41,48	41,0901	41,84	41,44
17/05/2023	141.547	0,70%	41,84	41,14	42,005	41,79
16/05/2023	252.857	-1,07%	41,77	41,48	42,285	41,50
15/05/2023	297.452	1,97%	41,22	41,22	42,00	41,95
12/05/2023	442.731	3,89%	40,33	40,33	41,54	41,14
11/05/2023	157.321	-0,48%	39,40	38,87	40,12	39,60
10/05/2023	182.416	-0,77%	40,42	39,37	40,42	39,79
09/05/2023	174.244	1,49%	39,32	39,32	40,39	40,10
08/05/2023	194.511	-1,57%	40,18	39,09	40,42	39,51
05/05/2023	449.424	2,40%	39,64	39,45	40,87	40,10
04/05/2023	589.487	4,59%	37,07	37,04	39,555	39,16
03/05/2023	1.611.771	-17,31%	35,88	34,13	39,28	37,44
02/05/2023	349.475	-2,85%	46,48	44,69	46,48	45,28
01/05/2023	139.978	-2,22%	47,59	46,47	48,00	46,61
28/04/2023	127.073	0,95%	47,25	47,11	47,915	47,67
27/04/2023	121.295	1,88%	46,40	46,285	47,675	47,22
26/04/2023	202.844	-1,97%	47,18	46,17	47,18	46,35
25/04/2023	149.030	-0,96%	47,43	47,26	48,02	47,28
24/04/2023	117.453	0,15%	47,52	47,05	47,75	47,74
21/04/2023	129.544	0,15%	47,87	46,96	47,87	47,67
20/04/2023	167.789	-1,53%	48,09	47,43	48,36	47,60
19/04/2023	273.676	-1,77%	48,91	48,05	49,00	48,34
18/04/2023	287.963	-1,13%	49,89	49,105	50,575	49,21
17/04/2023	130.831	-0,24%	49,88	49,70	50,70	49,77
14/04/2023	145.517	-3,91%	51,89	49,86	51,99	49,89
13/04/2023	90.505	0,48%	51,71	51,29	52,075	51,92
12/04/2023	116.937	-1,32%	52,92	51,66	52,95	51,67
11/04/2023	182.432	0,69%	52,11	51,91	52,59	52,36
10/04/2023	171.590	1,37%	51,22	51,18	52,125	52,00
06/04/2023	138.301	1,42%	50,63	50,135	51,30	51,30
05/04/2023	104.713	-0,30%	50,52	49,68	50,72	50,58
04/04/2023	174.600	-0,12%	50,84	50,40	51,54	50,73
03/04/2023	159.388	-0,65%	51,12	50,55	51,61	50,79
31/03/2023	128.362	-1,14%	52,13	50,87	52,23	51,12
30/03/2023	142.723	2,34%	50,94	50,39	51,99	51,71
29/03/2023	206.124	0,50%	50,44	49,01	50,86	50,53
28/03/2023	198.156	1,17%	49,40	49,00	50,41	50,28
27/03/2023	247.112	1,43%	49,26	49,15	49,915	49,70
24/03/2023	217.430	2,62%	47,31	47,01	49,15	49,00
23/03/2023	172.797	1,12%	47,43	46,94	48,05	47,75
22/03/2023	112.548	-2,38%	48,45	47,15	48,6896	47,22
21/03/2023	183.109	2,65%	48,00	47,73	48,85	48,37
20/03/2023	152.325	1,97%	46,67	46,41	47,51	47,12
17/03/2023	415.884	-2,94%	47,43	45,98	47,43	46,21
16/03/2023	179.238	-1,63%	48,07	47,51	48,84	47,61
15/03/2023	179.177	-2,85%	48,71	47,6825	48,71	48,40
14/03/2023	183.118	3,60%	49,20	48,10	49,92	49,82
13/03/2023	204.534	-3,53%	49,22	47,92	49,29	48,09
10/03/2023	183.600	-1,37%	50,27	49,02	50,62	49,85
09/03/2023	211.779	-2,02%	51,66	50,30	51,785	50,54
08/03/2023	198.348	-0,87%	52,06	51,51	52,145	51,58
07/03/2023	159.670	-1,76%	52,94	51,98	53,10	52,03
06/03/2023	177.481	-1,23%	53,65	52,91	53,825	52,96
03/03/2023	173.077	0,39%	53,69	53,22	53,97	53,62
02/03/2023	231.686	0,19%	53,06	52,73	53,58	53,41
01/03/2023	259.364	1,85%	52,50	52,425	53,39	53,31
28/02/2023	389.145	-1,86%	53,32	52,25	53,32	52,34
27/02/2023	209.680	-0,54%	53,89	53,33	54,09	53,33
24/02/2023	166.073	0,19%	52,96	52,72	53,70	53,62
23/02/2023	164.399	-0,21%	53,73	52,575	53,93	53,52
22/02/2023	217.623	0,64%	53,09	52,465	53,68	53,63
21/02/2023	268.619	-1,24%	53,67	52,62	54,34	53,29
20/02/2023	183.977	-0,77%	54,10	53,41	54,34	53,96
17/02/2023	183.977	-0,77%	54,10	53,41	54,34	53,96
16/02/2023	180.831	-0,57%	54,30	53,74	55,07	54,38
15/02/2023	222.143	0,33%	54,27	53,77	55,01	54,69
14/02/2023	130.681	-0,46%	54,51	53,44	55,05	54,51
13/02/2023	262.956	1,20%	54,21	53,2624	54,78	54,76
10/02/2023	198.915	0,11%	53,82	53,665	54,40	54,111
09/02/2023	181.623	-0,30%	54,42	53,43	54,99	54,05
08/02/2023	180.143	-0,64%	54,25	53,80	54,515	54,21
07/02/2023	319.326	-0,62%	54,83	53,27	54,83	54,56
06/02/2023	268.551	-0,63%	55,00	54,155	55,39	54,90
03/02/2023	291.637	-0,99%	55,50	55,17	56,5268	55,25
02/02/2023	441.893	-0,69%	56,50	55,38	56,98	55,80
01/02/2023	1.560.864	12,41%	57,75	55,63	59,13	56,19
31/01/2023	308.490	2,14%	48,85	48,33	50,33	49,985
30/01/2023	158.471	-3,17%	50,35	48,675	51,09	48,94
27/01/2023	149.522	3,10%	48,96	47,91	50,80	50,54
26/01/2023	106.854	1,83%	48,65	47,99	49,08	49,02
25/01/2023	132.561	0,21%	47,60	47,39	48,26	48,14
24/01/2023	139.321	-1,46%	48,56	47,24	48,83	48,04
23/01/2023	152.493	0,60%	48,52	48,13	49,3228	48,75
20/01/2023	168.558	3,28%	47,24	46,58	48,47	48,46
19/01/2023	141.235	-0,51%	47,16	46,61	47,78	46,92
18/01/2023	126.222	-0,80%	47,73	46,48	47,76	47,16
17/01/2023	163.374	0,44%	47,56	46,79	48,56	47,54
16/01/2023	124.052	-2,39%	47,94	47,10	48,84	47,33
13/01/2023	124.052	-2,39%	47,94	47,10	48,84	47,33
12/01/2023	164.275	3,70%	47,14	46,31	48,59	48,49
11/01/2023	142.897	0,60%	46,66	46,49	47,46	46,76
10/01/2023	83.186	2,06%	45,40	45,20	46,79	46,48
09/01/2023	154.278	-3,88%	47,78	45,11	47,8669	45,54
06/01/2023	97.450	2,09%	46,97	46,28	47,58	47,38
05/01/2023	295.791	2,38%	45,13	44,83	46,915	46,41
04/01/2023	246.046	1,73%	44,57	44,365	45,70	45,33
03/01/2023	415.132	-0,40%	44,92	44,135	45,77	44,56
02/01/2023	152.000	2,92%	43,35	43,035	44,75	44,74