MicroVision Inc (MVIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	1.003.108	0,00%	2,12	2,095	2,25	2,17
25/09/2023	787.120	2,83%	2,12	2,095	2,235	2,18
22/09/2023	597.751	0,00%	2,13	2,11	2,18	2,12
21/09/2023	1.443.230	-1,85%	2,32	2,08	2,19	2,12
20/09/2023	937.804	-5,68%	2,32	2,16	2,3399	2,16
19/09/2023	1.263.925	7,51%	2,21	2,08	2,30	2,29
18/09/2023	1.159.728	-4,05%	2,21	2,1207	2,21	2,13
15/09/2023	2.095.190	-3,06%	2,30	2,16	2,3086	2,22
14/09/2023	774.314	0,88%	2,28	2,27	2,3899	2,29
13/09/2023	1.325.702	-1,30%	2,28	2,26	2,43	2,27
12/09/2023	680.059	0,00%	2,28	2,2613	2,34	2,30
11/09/2023	1.072.015	-2,13%	2,43	2,29	2,3993	2,30
08/09/2023	1.282.439	-3,69%	2,43	2,31	2,44	2,35
07/09/2023	1.099.090	-0,81%	2,51	2,28	2,5592	2,44
06/09/2023	856.705	-2,77%	2,51	2,44	2,5592	2,46
05/09/2023	1.329.864	0,80%	2,53	2,47	2,60	2,53
04/09/2023	1.295.897	-0,40%	2,58	2,48	2,63	2,51
01/09/2023	1.295.897	-0,40%	2,58	2,48	2,63	2,51
31/08/2023	1.134.140	-0,81%	2,56	2,50	2,698	2,5392
30/08/2023	1.760.040	-3,03%	2,47	2,51	2,72	2,56
29/08/2023	1.148.404	7,32%	2,47	2,435	2,665	2,64
28/08/2023	747.387	-0,20%	2,49	2,44	2,54	2,455
25/08/2023	1.165.304	0,00%	2,45	2,38	2,50	2,46
24/08/2023	1.787.023	-7,14%	2,66	2,44	2,7212	2,4886
23/08/2023	1.285.720	2,29%	2,66	2,575	2,70	2,68
22/08/2023	690.712	0,00%	2,66	2,56	2,715	2,62
21/08/2023	926.543	-1,50%	2,53	2,58	2,665	2,62
18/08/2023	1.559.554	1,53%	2,53	2,53	2,71	2,66
17/08/2023	1.163.215	-2,96%	2,71	2,60	2,71	2,62
16/08/2023	1.443.282	-4,26%	2,82	2,685	2,83	2,70
15/08/2023	971.216	-1,39%	2,86	2,765	2,9095	2,84
14/08/2023	1.427.541	-0,69%	2,86	2,7711	2,91	2,88
11/08/2023	2.204.041	4,35%	2,72	2,70	2,95	2,88
10/08/2023	1.958.208	-6,45%	3,00	2,75	3,0089	2,7596
09/08/2023	2.932.940	-10,33%	3,00	2,94	3,16	2,95
08/08/2023	1.841.931	-2,08%	3,27	3,17	3,32	3,30
07/08/2023	1.346.301	-3,16%	3,52	3,305	3,54	3,37
04/08/2023	1.117.192	-1,13%	3,55	3,47	3,62	3,51
03/08/2023	954.383	-1,39%	3,55	3,48	3,6596	3,55
02/08/2023	1.533.254	-4,00%	3,69	3,50	3,725	3,60
01/08/2023	1.562.087	-6,25%	4,01	3,6901	4,04	3,75
31/07/2023	3.107.938	6,67%	3,90	3,79	4,03	4,00
28/07/2023	1.806.628	5,34%	3,65	3,57	3,81	3,75
27/07/2023	1.313.954	-1,66%	3,70	3,52	3,7299	3,56
26/07/2023	1.095.891	0,81%	3,68	3,52	3,695	3,6693
25/07/2023	995.118	-0,55%	3,68	3,61	3,7501	3,64
24/07/2023	953.439	-2,92%	3,83	3,625	3,83	3,66
21/07/2023	1.533.816	-1,30%	3,87	3,75	3,92	3,80
20/07/2023	1.706.542	-4,90%	4,00	3,795	4,02	3,8898
19/07/2023	2.228.903	0,00%	4,11	3,95	4,215	4,09
18/07/2023	1.213.971	-2,85%	4,23	4,08	4,22	4,09
17/07/2023	748.895	1,45%	4,12	4,09	4,26	4,21
14/07/2023	1.220.707	-4,80%	4,35	4,13	4,46	4,17
13/07/2023	2.284.426	-1,57%	4,48	4,31	4,71	4,38
12/07/2023	2.158.962	2,02%	4,50	4,37	4,545	4,4684
11/07/2023	2.184.118	8,11%	4,13	3,945	4,42	4,40
10/07/2023	1.101.732	-0,25%	4,06	3,9715	4,17	4,07
07/07/2023	1.449.745	3,03%	3,96	3,96	4,16	4,08
06/07/2023	2.020.109	-5,94%	4,11	3,81	4,11	3,96
05/07/2023	1.960.363	-6,24%	4,49	4,18	4,48	4,21
04/07/2023	2.104.088	-2,18%	4,63	4,40	4,76	4,48
03/07/2023	2.099.809	-1,34%	4,63	4,40	4,76	4,5185
30/06/2023	6.849.790	17,41%	4,31	4,22	4,70	4,5789
29/06/2023	4.395.246	7,74%	3,70	3,59	4,10	3,90
28/06/2023	4.408.782	-6,94%	3,72	3,515	3,82	3,62
27/06/2023	2.137.880	-3,22%	4,08	3,88	4,115	3,91
26/06/2023	3.447.939	-1,46%	4,15	3,96	4,3099	4,04
23/06/2023	3.487.199	-2,39%	4,13	4,06	4,22	4,0997
22/06/2023	2.659.195	-1,64%	4,27	4,07	4,2999	4,20
21/06/2023	3.005.447	-2,73%	4,34	4,195	4,44	4,28
20/06/2023	2.912.329	-2,44%	4,45	4,34	4,58	4,39
19/06/2023	6.908.905	-10,30%	4,70	4,4415	4,74	4,53
16/06/2023	6.908.905	-10,30%	4,70	4,4415	4,74	4,53
15/06/2023	10.093.413	9,57%	5,31	4,81	5,37	5,04
14/06/2023	11.262.544	-28,57%	5,43	4,32	5,46	4,55
13/06/2023	4.040.048	4,56%	6,72	5,7946	6,475	6,42
12/06/2023	5.562.241	-7,76%	6,72	5,923	6,76	6,18
09/06/2023	7.168.083	-11,77%	7,57	6,5301	8,10	6,75
08/06/2023	8.658.473	1,44%	7,18	6,895	7,77	7,6791
07/06/2023	19.662.315	9,07%	7,41	6,45	8,20	7,58
06/06/2023	19.497.779	30,20%	5,43	5,35	7,27	6,9397
05/06/2023	4.204.511	8,55%	4,92	4,91	5,53	5,33
02/06/2023	2.672.470	-1,80%	5,11	4,44	5,1816	4,91
01/06/2023	2.705.823	5,97%	4,64	4,53	5,07	4,97
31/05/2023	2.761.998	8,64%	4,20	3,99	4,56	4,69
30/05/2023	2.761.998	8,64%	4,20	3,99	4,56	4,40
29/05/2023	2.817.286	8,87%	3,69	3,69	4,24	4,05
26/05/2023	2.817.286	8,87%	3,69	3,69	4,24	4,05
25/05/2023	1.659.528	-7,39%	4,11	3,70	4,1349	3,76
24/05/2023	1.973.663	0,25%	4,01	3,81	4,16	4,07
23/05/2023	3.777.548	-0,74%	4,07	3,50	4,25	4,02