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 >
29/11/2024	177.504	-0,88%	40,01	34,31	42,2009	41,13
27/11/2024	163.553	-1,11%	40,71	40,565	42,64	41,05
26/11/2024	195.021	1,39%	41,43	40,49	41,85	41,51
25/11/2024	351.424	0,00%	41,24	40,71	41,74	40,94
22/11/2024	205.884	2,40%	40,47	38,475	41,39	40,94
21/11/2024	252.361	2,72%	38,92	38,32	40,17	39,98
20/11/2024	216.766	-0,13%	38,57	38,32	39,21	38,92
19/11/2024	195.268	0,62%	37,64	37,64	39,77	38,97
18/11/2024	296.666	-1,50%	39,35	38,33	39,77	38,73
15/11/2024	301.451	-3,72%	43,21	39,19	43,7975	39,32
14/11/2024	295.326	-5,62%	42,83	40,60	44,625	40,84
13/11/2024	335.241	-0,85%	43,60	43,025	44,625	43,27
12/11/2024	255.229	-0,62%	43,87	42,36	44,47	43,64
11/11/2024	516.537	2,83%	43,08	42,36	44,245	43,91
08/11/2024	533.306	1,79%	42,30	40,10	43,33	42,70
07/11/2024	744.634	-0,64%	43,05	39,165	43,05	41,95
06/11/2024	1.120.073	23,49%	33,16	32,955	42,9265	42,22
05/11/2024	295.234	%	32,93	32,875	33,87	33,25
04/11/2024	228.983	%	32,93	32,875	33,87	33,25
01/11/2024	245.942	%	32,70	32,635	33,625	33,18
31/10/2024	363.829	%	33,55	33,36	33,96	33,37
30/10/2024	152.426	%	33,62	33,13	33,66	33,50
29/10/2024	162.827	%	33,62	33,36	34,11	33,66
28/10/2024	137.342	%	33,60	33,36	34,11	33,66
25/10/2024	264.862	%	33,51	33,35	34,03	33,42
24/10/2024	247.132	%	33,81	33,425	34,465	33,75
23/10/2024	242.018	%	34,22	33,425	34,465	33,80
22/10/2024	332.253	%	34,45	33,76	34,63	34,31
21/10/2024	261.405	%	34,78	34,23	35,07	34,45
18/10/2024	278.902	%	34,44	34,31	35,4375	34,69
17/10/2024	277.240	%	35,55	34,31	35,4375	34,39
16/10/2024	367.226	%	36,13	35,60	36,48	35,99
15/10/2024	344.793	%	35,82	35,60	36,48	35,99
14/10/2024	289.634	%	36,20	35,49	36,235	35,85
11/10/2024	340.748	%	35,40	35,175	35,94	35,44
10/10/2024	337.562	%	36,68	35,175	35,94	35,44
09/10/2024	194.066	%	36,68	36,08	36,945	36,27
08/10/2024	214.195	%	37,30	36,32	37,43	36,98
07/10/2024	208.513	%	37,30	36,32	37,43	36,75
04/10/2024	250.442	%	37,82	36,68	37,41	37,28
03/10/2024	208.362	%	37,26	37,53	38,35	37,86
02/10/2024	206.192	%	37,93	37,53	38,35	37,53
01/10/2024	356.603	%	36,98	36,46	38,42	37,89
30/09/2024	267.384	%	37,15	36,71	38,00	37,00
27/09/2024	232.060	%	37,49	36,89	37,85	37,50
26/09/2024	171.550	%	36,83	36,5575	37,23	36,97
25/09/2024	240.826	%	36,52	36,035	36,795	36,20
24/09/2024	274.753	%	36,27	35,34	36,655	36,58
23/09/2024	209.692	%	35,34	35,71	36,6772	36,11
20/09/2024	1.155.883	%	35,34	35,26	36,00	35,90
19/09/2024	268.926	%	36,80	35,48	37,53	35,56
18/09/2024	364.145	%	36,80	36,80	38,0894	36,85
17/09/2024	354.554	%	37,67	36,88	38,175	37,48
16/09/2024	320.463	%	38,04	36,88	38,175	37,48
13/09/2024	246.482	%	37,13	36,78	38,12	38,02
12/09/2024	348.203	%	36,06	35,39	36,715	35,92
11/09/2024	347.747	%	35,89	35,39	36,715	35,92
10/09/2024	217.959	%	36,45	35,82	36,65	35,97
09/09/2024	298.550	%	36,45	35,62	36,88	36,26
06/09/2024	224.068	%	37,57	37,11	38,22	37,58
05/09/2024	256.466	%	37,57	36,85	38,10	37,50
04/09/2024	376.418	%	37,18	36,875	37,52	37,19
03/09/2024	260.660	%	37,37	36,875	37,52	37,20
30/08/2024	340.324	%	37,25	37,19	38,25	37,90
29/08/2024	302.092	%	37,25	37,04	37,89	36,51
28/08/2024	251.903	%	37,25	37,04	37,89	37,10
27/08/2024	417.696	%	37,12	37,204	37,85	37,38
26/08/2024	407.017	%	37,85	37,204	37,85	37,38
23/08/2024	311.220	%	37,16	37,015	37,92	37,49
22/08/2024	491.421	%	38,26	36,74	38,47	36,90
21/08/2024	365.601	%	38,96	38,12	38,995	38,34
20/08/2024	368.027	%	40,24	38,40	39,75	38,71
19/08/2024	680.531	%	40,22	39,00	40,91	39,99
16/08/2024	795.328	%	40,22	39,69	40,96	40,10
15/08/2024	1.374.393	%	40,53	39,50	41,3499	40,12
14/08/2024	4.058.263	%	34,35	39,12	42,72	40,00
13/08/2024	367.453	%	34,35	33,45	35,58	33,94
12/08/2024	353.581	%	35,53	33,45	35,58	33,94
09/08/2024	157.298	%	34,05	33,73	34,8399	34,66
08/08/2024	665.955	%	34,05	33,55	34,57	33,78
07/08/2024	580.594	%	34,05	33,55	34,57	33,78
06/08/2024	249.276	%	33,10	31,66	33,31	32,87
05/08/2024	247.249	%	31,66	31,66	33,31	32,87
02/08/2024	317.339	%	33,25	33,79	35,25	32,52
01/08/2024	246.093	%	35,38	33,79	35,25	34,38
31/07/2024	379.449	%	35,38	34,12	35,67	34,64
30/07/2024	336.393	%	35,38	34,43	35,40	35,08
29/07/2024	332.970	%	35,38	34,43	35,40	35,08
26/07/2024	475.706	%	35,06	34,43	35,38	34,555
25/07/2024	814.354	%	35,02	34,45	35,51	34,75
24/07/2024	607.633	%	35,02	34,45	35,51	34,75
23/07/2024	368.928	%	33,96	32,88	34,21	34,15
22/07/2024	329.210	%	33,25	32,88	34,21	34,15
19/07/2024	412.240	%	33,49	32,335	33,47	32,99
18/07/2024	390.122	%	33,49	32,91	34,28	33,45
17/07/2024	373.644	%	33,49	32,91	34,28	33,45
16/07/2024	470.639	%	32,78	30,77	32,48	32,41
15/07/2024	469.493	%	31,42	30,77	32,48	32,41
12/07/2024	383.784	%	30,41	30,305	31,31	31,52
11/07/2024	367.387	%	30,41	30,41	31,31	31,29