MicroVision Inc (MVIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	447.238	0,00%	1,33	1,225	1,345	1,285
17/07/2024	447.238	-5,52%	1,33	1,225	1,345	1,285
16/07/2024	585.033	6,25%	1,32	1,265	1,39	1,36
15/07/2024	504.115	3,23%	1,28	1,195	1,29	1,28
12/07/2024	1.259.523	12,73%	1,13	1,12	1,295	1,24
11/07/2024	408.380	0,00%	1,10	1,08	1,135	1,10
10/07/2024	180.737	0,92%	1,11	1,07	1,11	1,10
09/07/2024	230.272	-2,68%	1,12	1,065	1,12	1,09
08/07/2024	181.545	1,82%	1,09	1,09	1,18	1,12
05/07/2024	299.418	-0,90%	1,14	1,065	1,14	1,10
04/07/2024	202.998	0,00%	1,07	1,07	1,15	1,11
03/07/2024	202.998	4,72%	1,07	1,07	1,15	1,11
02/07/2024	204.265	0,95%	1,05	1,035	1,07	1,06
01/07/2024	278.555	-0,94%	1,07	1,015	1,07	1,05
28/06/2024	2.775.586	-3,64%	1,10	1,035	1,10	1,06
27/06/2024	227.007	2,80%	1,07	1,07	1,11	1,10
26/06/2024	404.801	4,90%	1,01	1,01	1,095	1,07
25/06/2024	245.092	-0,97%	1,01	0,982	1,02	1,02
24/06/2024	316.378	6,19%	0,9664	0,9664	1,035	1,03
21/06/2024	3.767.066	7,78%	0,9254	0,8924	1,02	0,97
20/06/2024	492.098	1,12%	0,89	0,8668	0,945	0,90
19/06/2024	633.446	0,00%	0,96	0,8826	0,9775	0,89
18/06/2024	633.446	-10,10%	0,96	0,8826	0,9775	0,89
17/06/2024	2.327.860	-1,96%	0,9849	0,93	0,998	0,9706
14/06/2024	3.479.987	-0,98%	1,00	0,9651	1,01	0,9902
13/06/2024	1.200.580	-1,94%	1,05	1,00	1,05	1,01
12/06/2024	1.358.836	-4,63%	1,10	1,02	1,11	1,03
11/06/2024	929.342	-1,84%	1,06	1,03	1,08	1,0699
10/06/2024	968.406	1,87%	1,05	1,04	1,10	1,09
07/06/2024	2.347.392	-6,14%	1,10	1,02	1,12	1,07
06/06/2024	2.578.154	3,64%	1,10	1,02	1,14	1,14
05/06/2024	655.425	0,00%	1,09	1,09	1,13	1,10
04/06/2024	1.107.562	-1,79%	1,13	1,09	1,13	1,10
03/06/2024	1.487.126	-5,09%	1,17	1,11	1,1997	1,12
31/05/2024	1.839.516	3,04%	1,14	1,1412	1,2096	1,185
30/05/2024	1.356.056	2,68%	1,14	1,12	1,18	1,15
29/05/2024	609.086	-2,61%	1,13	1,11	1,14	1,12
28/05/2024	993.423	0,00%	1,17	1,13	1,1901	1,15
27/05/2024	506.950	0,00%	1,12	1,12	1,17	1,15
24/05/2024	506.950	-0,86%	1,12	1,12	1,17	1,15
23/05/2024	1.521.205	-4,31%	1,14	1,09	1,16	1,11
22/05/2024	1.503.707	3,57%	1,14	1,11	1,19	1,16
21/05/2024	1.316.459	-2,59%	1,14	1,11	1,15	1,1202
20/05/2024	1.345.320	0,00%	1,15	1,12	1,17	1,15
17/05/2024	3.674.574	-4,56%	1,21	1,12	1,21	1,15
16/05/2024	1.972.023	-5,14%	1,26	1,20	1,29	1,20
15/05/2024	2.716.510	-9,64%	1,47	1,25	1,52	1,265
14/05/2024	6.545.436	12,00%	1,22	1,35	1,69	1,40
13/05/2024	2.149.317	2,88%	1,22	1,16	1,36	1,25
10/05/2024	4.680.279	-24,69%	1,17	1,16	1,3299	1,22
09/05/2024	714.178	0,00%	1,62	1,56	1,63	1,62
08/05/2024	787.838	0,62%	1,61	1,56	1,6394	1,63
07/05/2024	534.874	-2,99%	1,69	1,61	1,688	1,62
06/05/2024	709.994	3,73%	1,64	1,63	1,68	1,67
03/05/2024	673.122	1,27%	1,61	1,58	1,68	1,60
02/05/2024	1.347.199	6,76%	1,44	1,48	1,585	1,58
01/05/2024	709.648	2,07%	1,44	1,41	1,54	1,48
30/04/2024	748.572	-4,58%	1,50	1,45	1,52	1,46
29/04/2024	733.275	2,00%	1,40	1,48	1,56	1,53
26/04/2024	705.047	5,63%	1,40	1,415	1,52	1,50
25/04/2024	749.057	-0,70%	1,40	1,39	1,44	1,42
24/04/2024	812.188	1,79%	1,40	1,37	1,48	1,425
23/04/2024	848.955	2,14%	1,40	1,38	1,43	1,43
22/04/2024	1.036.261	0,00%	1,43	1,34	1,44	1,40
19/04/2024	992.700	-4,11%	1,46	1,39	1,48	1,40
18/04/2024	804.459	1,39%	1,65	1,41	1,54	1,46
17/04/2024	721.123	-3,38%	1,65	1,41	1,50	1,43
16/04/2024	771.793	0,00%	1,65	1,4603	1,51	1,50
15/04/2024	1.330.301	-6,25%	1,65	1,50	1,65	1,50
12/04/2024	863.328	-2,98%	1,64	1,60	1,66	1,63
11/04/2024	834.959	3,70%	1,64	1,61	1,69	1,68
10/04/2024	1.433.085	-4,12%	1,70	1,60	1,665	1,63
09/04/2024	687.688	-0,59%	1,70	1,68	1,79	1,70
08/04/2024	1.023.262	1,79%	1,70	1,66	1,72	1,71
05/04/2024	1.450.790	2,42%	1,71	1,61	1,69	1,69
04/04/2024	1.031.642	-1,20%	1,71	1,65	1,74	1,65
03/04/2024	947.890	-1,18%	1,84	1,62	1,70	1,67
02/04/2024	1.073.219	-6,11%	1,84	1,69	1,8505	1,69
01/04/2024	1.285.462	-1,63%	1,84	1,75	1,8505	1,81
28/03/2024	1.312.186	1,10%	1,73	1,80	1,895	1,84
27/03/2024	1.176.244	7,69%	1,73	1,705	1,82	1,82
26/03/2024	1.130.468	-1,74%	1,75	1,69	1,79	1,69
25/03/2024	1.204.860	1,18%	1,76	1,72	1,8199	1,72
22/03/2024	1.077.868	-2,30%	1,74	1,685	1,75	1,70
21/03/2024	2.068.765	-2,76%	1,83	1,69	1,8702	1,76
20/03/2024	1.768.497	5,85%	1,72	1,70	1,84	1,81
19/03/2024	2.657.050	-3,41%	1,78	1,68	1,78	1,7193
18/03/2024	2.838.707	-4,96%	1,97	1,77	1,979	1,82
15/03/2024	3.494.239	-6,05%	2,30	1,92	2,15	1,9494
14/03/2024	3.314.950	-10,17%	2,30	2,03	2,31	2,075
13/03/2024	1.362.698	-0,86%	2,30	2,24	2,34	2,31
12/03/2024	1.076.746	-2,51%	2,50	2,28	2,40	2,33
11/03/2024	1.293.738	-3,24%	2,50	2,36	2,53	2,39
08/03/2024	4.115.048	2,94%	2,24	2,42	2,70	2,45
07/03/2024	1.569.183	9,17%	2,24	2,20	2,37	2,38
06/03/2024	1.535.240	5,31%	2,10	2,0907	2,28	2,18
05/03/2024	1.682.926	-6,97%	2,34	2,04	2,18	2,07
04/03/2024	1.161.135	-3,68%	2,25	2,21	2,365	2,225
01/03/2024	1.197.568	-2,12%	2,25	2,26	2,35	2,31
29/02/2024	2.676.220	9,76%	2,25	2,17	2,41	2,3599