BiG | O banco que entende os seus valores.

MicroVision Inc (MVIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	1.938.811	-1,30%	1,14	1,12	1,17	1,14
11/09/2025	3.093.808	4,51%	1,12	1,11	1,17	1,15
10/09/2025	1.831.652	-2,19%	1,14	1,0944	1,15	1,11
09/09/2025	1.996.642	2,70%	1,13	1,10	1,15	1,14
08/09/2025	2.145.035	0,00%	1,1297	1,09	1,13	1,11
05/09/2025	2.122.224	0,91%	1,12	1,07	1,14	1,11
04/09/2025	1.787.628	-0,90%	1,12	1,09	1,12	1,10
03/09/2025	1.668.191	-0,88%	1,15	1,10	1,1597	1,11
02/09/2025	2.379.978	-0,87%	1,12	1,12	1,17	1,14
29/08/2025	1.194.373	-0,86%	1,15	1,12	1,17	1,15
28/08/2025	2.322.803	3,26%	1,1396	1,12	1,17	1,16
27/08/2025	2.267.449	0,00%	1,11	1,11	1,15	1,12
26/08/2025	2.284.760	3,24%	1,09	1,089	1,18	1,12
25/08/2025	1.599.651	-1,82%	1,10	1,07	1,105	1,08
22/08/2025	2.902.664	4,29%	1,0694	1,05	1,11	1,10
21/08/2025	2.012.027	-1,87%	1,07	1,04	1,07	1,05
20/08/2025	2.869.457	0,00%	1,0898	1,04	1,09	1,07
19/08/2025	3.022.954	-5,31%	1,1396	1,07	1,1399	1,07
18/08/2025	2.506.747	0,89%	1,1202	1,12	1,17	1,13
15/08/2025	1.960.381	-1,75%	1,14	1,11	1,21	1,12
14/08/2025	2.512.495	-0,03%	1,1297	1,10	1,15	1,14
13/08/2025	2.600.208	0,89%	1,14	1,11	1,15	1,14
12/08/2025	3.843.237	0,00%	1,14	1,11	1,16	1,13
11/08/2025	3.581.528	2,73%	1,11	1,10	1,20	1,13
08/08/2025	4.536.867	-1,79%	1,1197	1,09	1,205	1,10
07/08/2025	2.987.519	1,82%	1,1004	1,08	1,15	1,12
06/08/2025	3.248.928	0,92%	1,10	1,06	1,11	1,10
05/08/2025	3.086.383	0,00%	1,10	1,06	1,11	1,09
04/08/2025	5.377.070	0,00%	1,10	1,045	1,13	1,09
01/08/2025	3.996.435	-2,25%	1,1099	1,07	1,11	1,09
31/07/2025	3.682.276	0,91%	1,12	1,09	1,15	1,11
30/07/2025	4.128.854	-2,21%	1,14	1,10	1,16	1,10
29/07/2025	9.359.404	-8,13%	1,58	1,10	1,62	1,13
28/07/2025	27.260.455	-5,39%	1,42	1,21	1,6599	1,23
25/07/2025	9.019.264	-12,72%	1,46	1,2748	1,73	1,30
24/07/2025	12.807.464	0,68%	1,46	1,38	1,73	1,50
23/07/2025	4.762.450	2,08%	1,47	1,38	1,52	1,47
22/07/2025	5.080.459	-1,37%	1,48	1,40	1,63	1,44
21/07/2025	9.044.978	2,14%	1,46	1,43	1,63	1,46
18/07/2025	4.291.478	1,45%	1,40	1,3109	1,50	1,40
17/07/2025	6.670.344	-0,73%	1,32	1,32	1,50	1,38
16/07/2025	6.505.579	5,26%	1,36	1,31	1,47	1,40
15/07/2025	3.949.297	-1,48%	1,15	1,15	1,44	1,33
14/07/2025	6.552.864	17,19%	1,14	1,14	1,36	1,35
11/07/2025	2.534.312	-1,70%	1,23	1,14	1,24	1,16
10/07/2025	3.109.802	-4,07%	1,22	1,17	1,26	1,18
09/07/2025	4.287.112	4,20%	1,14	1,14	1,26	1,23
08/07/2025	5.110.000	4,39%	1,13	1,1046	1,26	1,19
07/07/2025	2.630.943	0,00%	1,1398	1,1046	1,159	1,14
04/07/2025	1.667.142	2,69%	1,12	1,11	1,14	1,14
03/07/2025	1.656.011	2,68%	1,12	1,10	1,14	1,14
02/07/2025	2.319.188	0,91%	1,15	1,08	1,15	1,11
01/07/2025	2.316.455	-1,75%	1,15	1,08	1,19	1,10
30/06/2025	4.804.253	-0,88%	1,1598	1,11	1,19	1,14
27/06/2025	3.907.358	2,73%	1,07	1,06	1,16	1,14
26/06/2025	8.268.021	4,72%	1,14	1,06	1,15	1,10
25/06/2025	5.564.027	-6,20%	1,13	1,06	1,16	1,06
24/06/2025	5.810.324	0,00%	1,12	1,06	1,16	1,13
23/06/2025	6.832.711	-3,51%	1,16	1,06	1,16	1,13
20/06/2025	8.367.567	-8,80%	1,27	1,12	1,29	1,14
18/06/2025	5.190.174	2,38%	1,24	1,20	1,31	1,25
17/06/2025	6.122.873	0,00%	1,10	1,09	1,38	1,26
16/06/2025	12.981.271	17,59%	1,10	1,09	1,38	1,26
13/06/2025	3.141.379	-4,43%	1,13	1,07	1,16	1,08
12/06/2025	2.043.470	0,00%	1,24	1,12	1,2488	1,13
11/06/2025	4.106.768	-7,38%	1,22	1,12	1,2488	1,13
10/06/2025	2.482.340	2,52%	1,16	1,1235	1,23	1,22
09/06/2025	3.059.729	5,26%	1,1596	1,1235	1,22	1,19
06/06/2025	2.681.338	3,64%	1,17	1,09	1,18	1,14
05/06/2025	2.369.559	-4,32%	1,14	1,09	1,20	1,10
04/06/2025	3.137.956	1,74%	1,11	1,10	1,20	1,17
03/06/2025	2.253.962	3,60%	1,12	1,09	1,15	1,15
02/06/2025	2.611.460	0,91%	1,12	1,09	1,15	1,11
30/05/2025	4.544.724	-8,33%	1,35	1,10	1,38	1,10
29/05/2025	7.207.716	-8,40%	1,18	1,17	1,38	1,20
28/05/2025	7.402.966	9,32%	1,09	1,08	1,35	1,31
27/05/2025	3.837.122	9,81%	1,0999	1,08	1,20	1,18
23/05/2025	1.605.901	-1,84%	1,05	1,04	1,11	1,07
22/05/2025	1.890.383	2,83%	1,10	1,04	1,11	1,09
21/05/2025	3.781.603	-3,62%	1,13	1,05	1,15	1,06
20/05/2025	1.989.455	-3,48%	1,10	1,08	1,16	1,11
19/05/2025	2.550.732	0,89%	1,10	1,08	1,16	1,15
16/05/2025	4.701.230	0,97%	1,08	1,05	1,15	1,12
15/05/2025	2.061.404	-2,73%	1,07	1,05	1,11	1,07
14/05/2025	2.426.179	2,80%	1,08	1,00	1,15	1,10
13/05/2025	8.828.606	-12,40%	1,26	1,00	1,2899	1,07
12/05/2025	4.065.261	0,83%	1,24	1,21	1,2899	1,21
09/05/2025	2.027.986	4,35%	1,15	1,12	1,21	1,20
08/05/2025	1.149.850	1,33%	1,13	1,10	1,18	1,15
07/05/2025	711.820	0,00%	1,09	1,09	1,14	1,13
06/05/2025	1.061.896	1,35%	1,10	1,09	1,15	1,13
05/05/2025	1.324.975	0,91%	1,1098	1,09	1,15	1,11
02/05/2025	1.460.127	0,92%	1,12	1,09	1,15	1,10
01/05/2025	1.507.292	-3,54%	1,12	1,07	1,15	1,09
30/04/2025	1.504.871	-1,74%	1,15	1,07	1,16	1,13
29/04/2025	1.610.653	-1,71%	1,23	1,12	1,2573	1,15
28/04/2025	2.447.800	-2,48%	1,2294	1,14	1,256	1,17
25/04/2025	2.219.791	0,41%	1,15	1,15	1,24	1,21
24/04/2025	1.453.037	3,88%	1,20	1,14	1,24	1,21
23/04/2025	2.164.337	0,87%	1,15	1,14	1,24	1,16