MicroVision Inc (MVIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.963.494	10,35%	3,67	3,61	4,10	4,05
19/05/2023	7.242.492	11,89%	3,31	3,31	3,95	3,67
18/05/2023	2.848.070	7,44%	3,10	3,095	3,47	3,32
17/05/2023	1.302.049	6,57%	2,89	2,85	3,11	3,08
16/05/2023	2.035.410	2,12%	2,83	2,78	3,06	2,89
15/05/2023	2.026.373	10,28%	2,50	2,49	2,88	2,79
12/05/2023	983.283	6,75%	2,35	2,345	2,54	2,53
11/05/2023	743.968	0,00%	2,36	2,24	2,39	2,37
10/05/2023	1.392.179	-8,20%	2,38	2,28	2,56	2,35
09/05/2023	1.641.056	7,30%	2,30	2,225	2,62	2,50
08/05/2023	935.077	6,88%	2,17	2,155	2,35	2,33
05/05/2023	893.590	5,83%	2,10	2,075	2,18	2,18
04/05/2023	516.107	3,00%	2,02	2,00	2,06	2,06
03/05/2023	891.319	2,04%	1,96	1,94	2,08	2,00
02/05/2023	826.386	-1,01%	1,96	1,909	2,00	1,96
01/05/2023	668.206	-1,00%	1,98	1,91	2,02	1,98
28/04/2023	757.826	4,71%	1,90	1,883	2,00	2,00
27/04/2023	852.422	1,06%	1,91	1,82	1,93	1,91
26/04/2023	1.404.892	7,69%	1,90	1,86	1,98	1,96
25/04/2023	1.208.042	-7,14%	1,98	1,82	1,98	1,82
24/04/2023	1.115.872	-0,51%	2,01	1,95	2,03	1,96
21/04/2023	1.108.486	-1,01%	2,02	1,95	2,04	1,97
20/04/2023	1.587.613	-5,69%	2,12	1,94	2,12	1,99
19/04/2023	787.011	-1,86%	2,12	2,07	2,175	2,11
18/04/2023	1.039.066	-2,27%	2,23	2,11	2,25	2,15
17/04/2023	1.593.519	0,92%	2,21	2,12	2,26	2,20
14/04/2023	1.212.833	-4,80%	2,29	2,16	2,29	2,18
13/04/2023	996.424	-1,70%	2,35	2,28	2,4395	2,31
12/04/2023	867.962	-4,08%	2,45	2,34	2,54	2,35
11/04/2023	826.795	0,82%	2,43	2,42	2,545	2,45
10/04/2023	919.586	0,00%	2,43	2,32	2,45	2,45
06/04/2023	555.807	-2,00%	2,49	2,43	2,51	2,45
05/04/2023	804.003	-5,30%	2,61	2,46	2,61	2,50
04/04/2023	641.422	-0,75%	2,70	2,56	2,70	2,66
03/04/2023	908.466	0,38%	2,67	2,56	2,795	2,68
31/03/2023	1.141.775	4,26%	2,60	2,565	2,715	2,69
30/03/2023	1.972.762	4,03%	2,45	2,45	2,67	2,58
29/03/2023	2.075.658	7,46%	2,30	2,26	2,51	2,45
28/03/2023	920.045	1,33%	2,23	2,17	2,29	2,28
27/03/2023	1.061.025	-0,88%	2,24	2,15	2,27	2,26
24/03/2023	2.712.450	8,06%	2,09	2,065	2,40	2,28
23/03/2023	1.001.023	2,43%	2,11	2,035	2,185	2,11
22/03/2023	1.507.202	-1,89%	2,12	2,04	2,2038	2,08
21/03/2023	1.161.691	-0,47%	2,14	2,06	2,18	2,12
20/03/2023	743.939	-1,84%	2,18	2,105	2,2099	2,13
17/03/2023	2.214.176	-9,13%	2,40	2,16	2,42	2,19
16/03/2023	1.557.595	4,33%	2,30	2,27	2,505	2,41
15/03/2023	1.474.604	5,96%	2,14	2,10	2,368	2,31
14/03/2023	1.359.854	2,34%	2,22	2,13	2,25	2,19
13/03/2023	2.192.068	-1,38%	2,13	2,105	2,26	2,14
10/03/2023	1.598.009	-0,91%	2,20	2,10	2,22	2,17
09/03/2023	933.444	-3,07%	2,29	2,16	2,33	2,21
08/03/2023	736.312	1,79%	2,24	2,22	2,29	2,28
07/03/2023	909.341	-7,44%	2,39	2,22	2,40	2,24
06/03/2023	721.278	-3,20%	2,52	2,375	2,57	2,42
03/03/2023	585.344	2,04%	2,46	2,42	2,50	2,50
02/03/2023	636.387	3,81%	2,33	2,31	2,47	2,45
01/03/2023	1.367.022	-7,81%	2,64	2,34	2,64	2,36
28/02/2023	1.138.092	1,99%	2,51	2,46	2,625	2,56
27/02/2023	823.373	0,00%	2,55	2,49	2,61	2,51
24/02/2023	632.766	-3,09%	2,55	2,47	2,55	2,51
23/02/2023	618.240	-1,89%	2,66	2,54	2,71	2,59
22/02/2023	670.739	0,38%	2,65	2,5509	2,68	2,64
21/02/2023	741.953	-6,41%	2,76	2,6215	2,81	2,63
20/02/2023	726.639	-1,40%	2,85	2,73	2,85	2,81
17/02/2023	726.639	-1,40%	2,85	2,73	2,85	2,81
16/02/2023	711.999	-2,40%	2,86	2,815	2,99	2,85
15/02/2023	458.386	4,29%	2,76	2,75	2,925	2,92
14/02/2023	745.443	1,08%	2,73	2,67	2,89	2,80
13/02/2023	411.315	0,00%	2,77	2,715	2,81	2,77
10/02/2023	874.554	-0,36%	2,75	2,69	2,825	2,77
09/02/2023	1.375.758	-8,88%	3,09	2,76	3,13	2,77
08/02/2023	587.970	-3,44%	3,20	3,04	3,26	3,09
07/02/2023	877.799	2,24%	3,11	3,05	3,215	3,20
06/02/2023	1.714.672	-3,99%	3,33	3,10	3,33	3,13
03/02/2023	1.688.896	-2,39%	3,255	3,16	3,49	3,27
02/02/2023	3.148.640	13,95%	3,08	3,01	3,445	3,35
01/02/2023	3.370.464	17,13%	2,58	2,58	2,9793	2,94
31/01/2023	3.410.585	1,21%	2,47	2,47	2,61	2,51
30/01/2023	1.491.633	-5,70%	2,69	2,47	2,78	2,48
27/01/2023	1.649.690	3,95%	2,50	2,50	2,75	2,63
26/01/2023	1.066.155	1,20%	2,55	2,51	2,63	2,53
25/01/2023	870.890	0,00%	2,45	2,405	2,53	2,50
24/01/2023	1.022.098	-0,80%	2,48	2,455	2,58	2,49
23/01/2023	983.162	5,91%	2,36	2,31	2,54	2,51
20/01/2023	834.956	3,06%	2,33	2,25	2,41	2,36
19/01/2023	1.004.095	-8,43%	2,46	2,28	2,4601	2,28
18/01/2023	1.539.841	0,00%	2,53	2,455	2,73	2,49
17/01/2023	1.033.181	-3,86%	2,61	2,47	2,655	2,49
16/01/2023	937.196	1,58%	2,50	2,50	2,61	2,58
13/01/2023	937.196	1,58%	2,50	2,50	2,61	2,58
12/01/2023	654.802	-0,78%	2,59	2,46	2,605	2,54
11/01/2023	836.281	2,81%	2,51	2,45	2,57	2,56
10/01/2023	598.032	0,81%	2,46	2,40	2,505	2,49
09/01/2023	667.620	2,08%	2,43	2,42	2,58	2,46
06/01/2023	621.083	0,62%	2,41	2,315	2,44	2,42
05/01/2023	1.328.981	-6,42%	2,55	2,35	2,5678	2,405
04/01/2023	1.420.827	5,81%	2,45	2,42	2,68	2,55
03/01/2023	818.129	2,55%	2,39	2,3313	2,495	2,41
02/01/2023	1.119.488	-0,43%	2,29	2,27	2,455	2,32