MicroVision Inc (MVIS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/02/2024 |
733.935 |
-0,83%
|
2,43
|
2,32
|
2,46
|
2,39
|
| 14/02/2024 |
859.986 |
0,42%
|
2,52
|
2,39
|
2,48
|
2,41
|
| 13/02/2024 |
1.055.350 |
-7,34%
|
2,52
|
2,38
|
2,52
|
2,40
|
| 12/02/2024 |
941.155 |
-0,77%
|
2,52
|
2,5594
|
2,67
|
2,59
|
| 09/02/2024 |
1.106.642 |
5,67%
|
2,52
|
2,50
|
2,65
|
2,61
|
| 08/02/2024 |
1.218.781 |
4,22%
|
2,39
|
2,36
|
2,52
|
2,47
|
| 07/02/2024 |
850.977 |
-2,07%
|
2,39
|
2,35
|
2,44
|
2,37
|
| 06/02/2024 |
969.794 |
2,54%
|
2,34
|
2,34
|
2,445
|
2,42
|
| 05/02/2024 |
895.462 |
-4,10%
|
2,39
|
2,3325
|
2,4099
|
2,34
|
| 02/02/2024 |
917.025 |
2,02%
|
2,39
|
2,345
|
2,46
|
2,4587
|
| 01/02/2024 |
914.683 |
1,67%
|
2,43
|
2,34
|
2,465
|
2,4198
|
| 31/01/2024 |
2.118.987 |
-4,42%
|
2,45
|
2,3725
|
2,56
|
2,38
|
| 30/01/2024 |
1.404.742 |
-1,19%
|
2,38
|
2,4425
|
2,57
|
2,49
|
| 29/01/2024 |
1.240.455 |
6,24%
|
2,38
|
2,36
|
2,54
|
2,5392
|
| 26/01/2024 |
965.029 |
-0,42%
|
2,39
|
2,32
|
2,475
|
2,39
|
| 25/01/2024 |
996.338 |
2,13%
|
2,40
|
2,35
|
2,46
|
2,40
|
| 24/01/2024 |
1.270.363 |
-0,42%
|
2,40
|
2,31
|
2,43
|
2,35
|
| 23/01/2024 |
609.663 |
0,00%
|
2,39
|
2,28
|
2,42
|
2,36
|
| 22/01/2024 |
900.661 |
3,28%
|
2,28
|
2,25
|
2,415
|
2,36
|
| 19/01/2024 |
1.021.171 |
1,56%
|
2,27
|
2,145
|
2,29
|
2,285
|
| 18/01/2024 |
786.173 |
-0,44%
|
2,26
|
2,22
|
2,31
|
2,25
|
| 17/01/2024 |
652.585 |
0,44%
|
2,22
|
2,175
|
2,26
|
2,26
|
| 16/01/2024 |
1.414.727 |
-7,41%
|
2,39
|
2,23
|
2,40
|
2,25
|
| 15/01/2024 |
716.745 |
-0,82%
|
2,50
|
2,43
|
2,56
|
2,43
|
| 12/01/2024 |
716.745 |
-0,82%
|
2,50
|
2,43
|
2,56
|
2,43
|
| 11/01/2024 |
1.191.497 |
-5,41%
|
2,60
|
2,40
|
2,60
|
2,45
|
| 10/01/2024 |
1.061.647 |
-3,01%
|
2,64
|
2,55
|
2,67
|
2,58
|
| 09/01/2024 |
1.023.622 |
-1,12%
|
2,63
|
2,6421
|
2,798
|
2,66
|
| 08/01/2024 |
994.186 |
1,32%
|
2,63
|
2,595
|
2,745
|
2,6951
|
| 05/01/2024 |
1.808.289 |
3,50%
|
2,53
|
2,53
|
2,71
|
2,66
|
| 04/01/2024 |
1.101.274 |
1,58%
|
2,50
|
2,48
|
2,625
|
2,57
|
| 03/01/2024 |
966.204 |
-0,39%
|
2,55
|
2,4815
|
2,60
|
2,58
|
| 02/01/2024 |
744.764 |
-2,82%
|
2,60
|
2,57
|
2,69
|
2,585
|
| 29/12/2023 |
1.572.170 |
-2,55%
|
2,76
|
2,62
|
2,8398
|
2,68
|
| 28/12/2023 |
1.598.974 |
1,85%
|
2,68
|
2,68
|
2,87
|
2,75
|
| 27/12/2023 |
2.681.747 |
-1,82%
|
2,80
|
2,68
|
2,98
|
2,70
|
| 26/12/2023 |
1.801.422 |
8,20%
|
2,55
|
2,55
|
2,7961
|
2,77
|
| 22/12/2023 |
986.847 |
0,98%
|
2,54
|
2,51
|
2,615
|
2,565
|
| 21/12/2023 |
650.159 |
1,20%
|
2,61
|
2,5101
|
2,61
|
2,54
|
| 20/12/2023 |
2.150.133 |
-9,71%
|
2,78
|
2,505
|
2,78
|
2,51
|
| 19/12/2023 |
2.128.202 |
6,92%
|
2,67
|
2,67
|
2,87
|
2,78
|
| 18/12/2023 |
1.388.009 |
-3,35%
|
2,70
|
2,56
|
2,695
|
2,60
|
| 15/12/2023 |
1.931.269 |
1,51%
|
2,70
|
2,55
|
2,70
|
2,69
|
| 14/12/2023 |
1.861.822 |
2,32%
|
2,63
|
2,5905
|
2,8094
|
2,65
|
| 13/12/2023 |
988.956 |
8,40%
|
2,39
|
2,32
|
2,58
|
2,58
|
| 12/12/2023 |
674.183 |
0,42%
|
2,37
|
2,33
|
2,415
|
2,38
|
| 11/12/2023 |
1.447.843 |
-7,42%
|
2,57
|
2,32
|
2,57
|
2,37
|
| 08/12/2023 |
979.679 |
-0,78%
|
2,65
|
2,51
|
2,64
|
2,56
|
| 07/12/2023 |
1.075.972 |
-0,77%
|
2,65
|
2,555
|
2,69
|
2,58
|
| 06/12/2023 |
1.916.619 |
4,82%
|
2,55
|
2,53
|
2,75
|
2,61
|
| 05/12/2023 |
1.488.129 |
-8,12%
|
2,71
|
2,47
|
2,72
|
2,49
|
| 04/12/2023 |
1.162.255 |
0,74%
|
2,71
|
2,64
|
2,75
|
2,71
|
| 01/12/2023 |
1.345.776 |
6,75%
|
2,53
|
2,485
|
2,705
|
2,69
|
| 30/11/2023 |
2.686.256 |
1,17%
|
2,60
|
2,51
|
2,66
|
2,60
|
| 29/11/2023 |
1.159.659 |
1,58%
|
2,55
|
2,51
|
2,675
|
2,57
|
| 28/11/2023 |
1.133.774 |
-2,72%
|
2,57
|
2,45
|
2,57
|
2,50
|
| 27/11/2023 |
1.362.897 |
2,80%
|
2,45
|
2,4519
|
2,60
|
2,57
|
| 24/11/2023 |
667.125 |
4,12%
|
2,45
|
2,395
|
2,54
|
2,53
|
| 23/11/2023 |
1.172.467 |
6,61%
|
2,29
|
2,28
|
2,45
|
2,42
|
| 22/11/2023 |
1.161.375 |
7,05%
|
2,29
|
2,28
|
2,45
|
2,43
|
| 21/11/2023 |
881.485 |
-5,02%
|
2,36
|
2,221
|
2,38
|
2,27
|
| 20/11/2023 |
1.701.402 |
-1,65%
|
2,42
|
2,3506
|
2,54
|
2,39
|
| 17/11/2023 |
1.466.199 |
4,74%
|
2,38
|
2,27
|
2,4467
|
2,43
|
| 16/11/2023 |
1.085.852 |
-1,28%
|
2,34
|
2,21
|
2,34
|
2,32
|
| 15/11/2023 |
2.936.495 |
9,81%
|
2,14
|
2,13
|
2,65
|
2,35
|
| 14/11/2023 |
1.240.728 |
7,15%
|
1,97
|
1,875
|
2,14
|
2,1108
|
| 13/11/2023 |
1.172.994 |
-1,01%
|
1,97
|
1,875
|
1,99
|
1,97
|
| 10/11/2023 |
1.169.985 |
5,79%
|
1,90
|
1,86
|
2,00
|
1,9888
|
| 09/11/2023 |
1.638.834 |
-4,98%
|
1,98
|
1,87
|
2,0299
|
1,91
|
| 08/11/2023 |
897.391 |
-0,74%
|
2,02
|
1,955
|
2,05
|
2,01
|
| 07/11/2023 |
1.003.859 |
-0,98%
|
2,32
|
1,96
|
2,09
|
2,02
|
| 06/11/2023 |
3.045.893 |
-9,33%
|
2,32
|
2,00
|
2,38
|
2,04
|
| 03/11/2023 |
1.848.371 |
9,76%
|
2,10
|
2,10
|
2,31
|
2,25
|
| 02/11/2023 |
1.101.304 |
9,63%
|
1,94
|
1,925
|
2,055
|
2,05
|
| 01/11/2023 |
673.396 |
-1,06%
|
1,89
|
1,84
|
1,8971
|
1,87
|
| 31/10/2023 |
643.035 |
0,00%
|
1,88
|
1,86
|
1,94
|
1,89
|
| 30/10/2023 |
902.922 |
-1,53%
|
1,96
|
1,88
|
1,995
|
1,8906
|
| 27/10/2023 |
658.092 |
-2,51%
|
1,99
|
1,92
|
2,02
|
1,94
|
| 26/10/2023 |
823.490 |
1,02%
|
1,97
|
1,945
|
2,0385
|
1,99
|
| 25/10/2023 |
826.621 |
-0,51%
|
1,98
|
1,951
|
2,0698
|
1,97
|
| 24/10/2023 |
1.094.743 |
2,59%
|
1,98
|
1,96
|
2,04
|
1,98
|
| 23/10/2023 |
814.487 |
-3,98%
|
1,99
|
1,91
|
2,00
|
1,93
|
| 20/10/2023 |
1.022.789 |
0,50%
|
2,00
|
1,9294
|
2,035
|
2,01
|
| 19/10/2023 |
924.973 |
-1,96%
|
2,18
|
2,00
|
2,065
|
2,00
|
| 18/10/2023 |
1.234.619 |
-7,27%
|
2,18
|
2,03
|
2,21
|
2,04
|
| 17/10/2023 |
868.803 |
2,80%
|
2,09
|
2,09
|
2,21
|
2,20
|
| 16/10/2023 |
790.066 |
3,38%
|
2,12
|
2,06
|
2,16
|
2,14
|
| 13/10/2023 |
646.399 |
-1,43%
|
2,12
|
2,05
|
2,1079
|
2,07
|
| 12/10/2023 |
693.879 |
-0,94%
|
2,22
|
2,06
|
2,17
|
2,10
|
| 11/10/2023 |
758.094 |
-4,51%
|
2,10
|
2,101
|
2,27
|
2,12
|
| 10/10/2023 |
1.418.660 |
6,23%
|
2,18
|
2,095
|
2,30
|
2,2201
|
| 09/10/2023 |
871.086 |
-5,43%
|
2,18
|
2,06
|
2,18
|
2,09
|
| 06/10/2023 |
879.789 |
3,76%
|
2,09
|
2,08
|
2,23
|
2,21
|
| 05/10/2023 |
891.947 |
-0,93%
|
2,15
|
2,06
|
2,17
|
2,13
|
| 04/10/2023 |
720.501 |
2,87%
|
2,09
|
2,0601
|
2,16
|
2,15
|
| 03/10/2023 |
1.072.407 |
-0,48%
|
2,07
|
2,04
|
2,11
|
2,09
|
| 02/10/2023 |
885.731 |
-4,11%
|
2,20
|
2,0601
|
2,20
|
2,10
|
| 29/09/2023 |
977.758 |
0,00%
|
2,25
|
2,14
|
2,28
|
2,19
|
| 28/09/2023 |
871.453 |
-0,46%
|
2,19
|
2,10
|
2,2275
|
2,19
|
| 27/09/2023 |
1.369.148 |
1,38%
|
2,14
|
2,18
|
2,28
|
2,20
|
Por favor leia o