Mercury Systems Inc (MRCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	152.000	2,92%	43,35	43,035	44,75	44,74
29/12/2022	127.881	1,64%	43,16	42,80	43,778	43,47
28/12/2022	300.715	-2,11%	43,63	41,91	43,90	42,77
27/12/2022	108.066	0,44%	43,75	43,00	44,125	43,69
23/12/2022	38.550	-0,14%	43,80	43,155	44,00	43,78
22/12/2022	190.668	-0,09%	43,58	42,585	43,965	43,84
21/12/2022	220.201	1,60%	43,76	43,2847	44,315	43,88
20/12/2022	227.910	0,21%	42,98	42,71	43,86	43,19
19/12/2022	292.902	-1,85%	44,14	42,81	45,88	43,10
16/12/2022	1.444.442	-7,50%	46,30	42,51	46,8112	43,91
15/12/2022	512.444	-3,99%	49,02	47,46	49,16	47,47
14/12/2022	338.084	2,25%	48,61	47,3831	49,69	49,44
13/12/2022	263.787	-3,11%	51,00	48,055	51,60	48,35
12/12/2022	223.894	5,63%	47,11	46,955	50,04	49,90
09/12/2022	221.727	-4,66%	49,09	46,74	49,09	47,24
08/12/2022	201.786	-1,20%	50,64	48,64	50,64	49,55
07/12/2022	393.322	0,08%	50,02	49,6003	50,85	50,15
06/12/2022	970.853	-2,68%	51,35	49,41	52,105	50,11
05/12/2022	903.926	-3,90%	53,42	50,85	53,25	51,49
02/12/2022	846.863	4,00%	47,36	51,07	53,65	53,58
01/12/2022	1.050.112	1,78%	47,36	50,55	51,585	51,52
30/11/2022	964.089	4,50%	47,36	48,29	50,815	50,82
29/11/2022	857.647	2,70%	47,36	46,45	48,716	48,63
28/11/2022	794.768	-3,80%	48,89	47,29	48,96	47,38
25/11/2022	195.444	-0,97%	49,23	48,977	50,76	49,25
24/11/2022	667.389	-0,97%	49,23	48,67	49,81	49,01
23/11/2022	667.389	-0,97%	49,23	48,67	49,81	49,01
22/11/2022	602.636	-2,64%	49,65	49,34	50,995	49,49
21/11/2022	387.396	2,65%	49,65	49,51	51,0697	50,83
18/11/2022	338.626	0,53%	48,13	48,43	49,72	49,52
17/11/2022	425.061	0,47%	48,13	48,02	49,32	49,26
16/11/2022	266.693	-2,16%	50,19	48,97	50,50	49,03
15/11/2022	617.362	0,87%	50,97	49,35	50,645	50,05
14/11/2022	109.578	-2,65%	50,97	49,3264	50,325	49,62
11/11/2022	126.676	-0,24%	50,92	50,49	51,30	50,97
10/11/2022	131.000	2,57%	51,07	50,21	51,47	51,09
09/11/2022	195.844	-1,58%	49,51	49,67	50,69	49,79
08/11/2022	144.202	2,24%	49,51	49,14	50,64	50,59
07/11/2022	97.361	2,85%	49,25	47,70	49,63	49,42
04/11/2022	181.118	-2,28%	49,25	47,29	50,00	48,02
03/11/2022	205.899	-2,00%	48,75	48,645	50,20	49,04
02/11/2022	484.944	2,90%	48,75	47,46	52,57	50,04
01/11/2022	289.497	0,48%	47,93	47,93	49,0007	48,63
31/10/2022	236.058	-1,47%	48,82	48,30	49,43	48,40
28/10/2022	152.073	0,79%	48,66	48,22	49,905	49,175
27/10/2022	116.525	1,58%	49,70	48,50	49,86	48,79
26/10/2022	112.099	0,38%	46,78	48,05	49,21	48,03
25/10/2022	133.046	2,22%	46,78	47,18	48,3904	47,85
24/10/2022	126.392	0,13%	46,92	45,86	47,33	46,81
21/10/2022	131.185	2,68%	45,64	44,995	46,98	46,73
20/10/2022	137.214	1,17%	44,96	44,65	45,72	45,505
19/10/2022	167.267	0,67%	44,27	44,03	45,17	44,98
18/10/2022	450.438	3,77%	43,64	43,53	44,84	44,63
17/10/2022	199.265	2,94%	43,64	42,45	43,43	43,01
14/10/2022	169.755	-5,33%	43,64	41,56	43,73	41,18
13/10/2022	254.555	-0,21%	44,78	41,655	43,8399	43,50
12/10/2022	272.949	-2,59%	44,78	43,545	44,54	43,59
11/10/2022	210.396	0,45%	44,39	44,02	45,69	44,75
10/10/2022	110.610	0,50%	44,62	44,08	45,165	44,55
07/10/2022	143.798	-2,14%	45,09	43,84	45,11	44,33
06/10/2022	198.400	0,53%	45,28	44,635	45,785	45,38
05/10/2022	182.350	1,55%	44,15	43,99	45,25	45,14
04/10/2022	177.106	3,88%	42,79	42,79	44,64	44,45
03/10/2022	192.052	5,39%	40,98	40,8894	43,01	42,79
30/09/2022	232.591	-2,66%	41,89	40,48	42,31	40,60
29/09/2022	130.944	-1,60%	41,89	41,07	42,32	41,71
28/09/2022	122.872	2,02%	42,49	41,39	42,76	42,39
27/09/2022	177.517	-1,54%	42,49	41,085	42,84	41,55
26/09/2022	204.522	-2,77%	43,42	42,17	44,485	42,20
23/09/2022	214.572	-1,77%	43,42	42,22	43,63	43,40
22/09/2022	126.767	-1,30%	44,58	43,70	44,925	44,18
21/09/2022	114.743	0,13%	45,25	44,73	46,05	44,76
20/09/2022	144.655	-2,19%	45,34	44,64	45,485	44,70
19/09/2022	161.983	-1,72%	46,48	45,07	46,83	45,70
16/09/2022	304.615	-1,46%	46,79	46,14	47,40	46,50
15/09/2022	191.181	-0,82%	47,30	47,0101	47,65	47,19
14/09/2022	347.621	0,96%	47,30	46,885	48,17	47,58
13/09/2022	221.342	-2,72%	47,27	46,61	47,79	47,13
12/09/2022	159.337	2,26%	46,62	47,50	48,47	48,45
09/09/2022	152.450	3,27%	46,62	46,06	47,54	47,38
08/09/2022	141.644	-1,95%	46,62	45,5786	46,685	45,88
07/09/2022	129.785	0,67%	46,20	45,88	47,195	46,79
06/09/2022	155.054	-0,98%	47,31	45,63	46,79	46,48
05/09/2022	138.645	-0,98%	47,31	46,08	47,14	46,41
02/09/2022	138.645	-0,98%	47,31	46,08	47,14	46,41
01/09/2022	252.435	-2,62%	47,95	46,62	48,06	46,87
31/08/2022	194.617	-0,17%	48,45	47,39	48,85	48,13
30/08/2022	540.826	-1,31%	49,08	47,99	48,98	48,21
29/08/2022	139.881	0,33%	48,29	47,74	49,24	48,85
26/08/2022	178.264	-6,29%	52,19	48,68	52,19	48,69
25/08/2022	118.740	1,76%	51,20	50,64	51,96	51,96
24/08/2022	122.545	1,03%	50,75	50,45	51,21	51,08
23/08/2022	160.357	-0,71%	50,62	50,1201	50,95	50,56
22/08/2022	305.213	-1,45%	51,45	50,78	52,29	50,92
19/08/2022	321.831	0,86%	50,56	50,28	51,79	51,67
18/08/2022	134.146	-0,49%	51,33	50,95	51,685	51,23
17/08/2022	224.355	-2,17%	52,06	50,87	52,69	51,48
16/08/2022	128.157	2,35%	51,50	51,61	52,96	52,65
15/08/2022	210.797	0,08%	51,20	51,055	52,35	51,44
12/08/2022	158.548	2,53%	50,23	50,08	51,62	51,40