MicroVision Inc (MVIS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.729.031 |
1,77%
|
1,12
|
1,07
|
1,19
|
1,15
|
| 21/04/2025 |
2.390.328 |
-3,42%
|
1,11
|
1,07
|
1,15
|
1,13
|
| 17/04/2025 |
1.343.825 |
-2,10%
|
1,19
|
1,13
|
1,21
|
1,17
|
| 16/04/2025 |
1.866.841 |
0,00%
|
1,24
|
1,15
|
1,245
|
1,19
|
| 15/04/2025 |
2.064.580 |
-3,25%
|
1,24
|
1,16
|
1,245
|
1,19
|
| 14/04/2025 |
2.959.532 |
0,00%
|
1,18
|
1,2113
|
1,32
|
1,23
|
| 11/04/2025 |
1.678.514 |
1,67%
|
1,18
|
1,15
|
1,22
|
1,22
|
| 10/04/2025 |
3.322.268 |
-5,51%
|
1,20
|
1,145
|
1,235
|
1,20
|
| 09/04/2025 |
5.462.013 |
13,51%
|
1,10
|
1,10
|
1,2801
|
1,27
|
| 08/04/2025 |
3.077.553 |
-5,94%
|
1,23
|
1,06
|
1,235
|
1,11
|
| 07/04/2025 |
3.244.787 |
0,86%
|
1,12
|
1,08
|
1,30
|
1,18
|
| 04/04/2025 |
4.363.386 |
1,73%
|
1,05
|
1,00
|
1,19
|
1,17
|
| 03/04/2025 |
2.294.302 |
-6,15%
|
1,15
|
1,12
|
1,20
|
1,15
|
| 02/04/2025 |
2.314.741 |
2,52%
|
1,15
|
1,15
|
1,25
|
1,22
|
| 01/04/2025 |
2.914.335 |
-4,03%
|
1,26
|
1,16
|
1,28
|
1,19
|
| 31/03/2025 |
2.723.047 |
2,48%
|
1,15
|
1,15
|
1,2599
|
1,24
|
| 28/03/2025 |
3.600.972 |
-6,92%
|
1,27
|
1,16
|
1,30
|
1,21
|
| 27/03/2025 |
4.299.856 |
-6,96%
|
1,30
|
1,26
|
1,35
|
1,30
|
| 26/03/2025 |
4.119.897 |
-9,87%
|
1,52
|
1,34
|
1,52
|
1,39
|
| 25/03/2025 |
4.538.577 |
-5,56%
|
1,60
|
1,44
|
1,62
|
1,52
|
| 24/03/2025 |
6.348.700 |
9,46%
|
1,55
|
1,54
|
1,69
|
1,62
|
| 21/03/2025 |
4.724.944 |
9,19%
|
1,34
|
1,3203
|
1,51
|
1,48
|
| 20/03/2025 |
2.443.562 |
-2,18%
|
1,33
|
1,31
|
1,3895
|
1,36
|
| 19/03/2025 |
3.486.570 |
7,81%
|
1,29
|
1,282
|
1,40
|
1,38
|
| 18/03/2025 |
2.579.453 |
-2,67%
|
1,29
|
1,2301
|
1,3476
|
1,28
|
| 17/03/2025 |
3.256.832 |
0,15%
|
1,28
|
1,24
|
1,34
|
1,31
|
| 14/03/2025 |
4.568.833 |
11,95%
|
1,18
|
1,17
|
1,30
|
1,28
|
| 13/03/2025 |
3.008.491 |
3,80%
|
1,09
|
1,07
|
1,17
|
1,13
|
| 12/03/2025 |
2.297.696 |
-1,84%
|
1,11
|
1,04
|
1,12
|
1,07
|
| 11/03/2025 |
1.693.283 |
3,88%
|
1,04
|
1,011
|
1,10
|
1,09
|
| 10/03/2025 |
4.298.932 |
-11,64%
|
1,11
|
0,99
|
1,14
|
1,03
|
| 07/03/2025 |
3.917.898 |
-1,28%
|
1,26
|
1,0632
|
1,20
|
1,16
|
| 06/03/2025 |
3.825.237 |
-10,61%
|
1,26
|
1,17
|
1,3091
|
1,175
|
| 05/03/2025 |
2.890.251 |
6,45%
|
1,20
|
1,2414
|
1,34
|
1,32
|
| 04/03/2025 |
4.236.228 |
0,80%
|
1,20
|
1,19
|
1,34
|
1,24
|
| 03/03/2025 |
4.787.646 |
-13,86%
|
1,47
|
1,24
|
1,48
|
1,25
|
| 28/02/2025 |
3.723.935 |
5,84%
|
1,43
|
1,32
|
1,46
|
1,45
|
| 27/02/2025 |
2.772.827 |
-4,20%
|
1,31
|
1,35
|
1,49
|
1,37
|
| 26/02/2025 |
4.679.505 |
9,16%
|
1,33
|
1,30
|
1,50
|
1,43
|
| 25/02/2025 |
5.720.941 |
-4,38%
|
1,33
|
1,30
|
1,46
|
1,31
|
| 24/02/2025 |
4.266.271 |
-8,00%
|
1,74
|
1,35
|
1,46
|
1,37
|
| 21/02/2025 |
12.178.494 |
-11,24%
|
1,74
|
1,49
|
1,77
|
1,50
|
| 20/02/2025 |
24.041.701 |
-1,76%
|
1,90
|
1,51
|
1,91
|
1,69
|
| 19/02/2025 |
22.479.937 |
34,57%
|
1,35
|
1,325
|
1,81
|
1,75
|
| 18/02/2025 |
2.174.686 |
-2,99%
|
1,32
|
1,28
|
1,37
|
1,33
|
| 17/02/2025 |
530.241 |
0,00%
|
1,34
|
1,32
|
1,42
|
1,34
|
| 14/02/2025 |
2.205.430 |
-1,47%
|
1,37
|
1,312
|
1,42
|
1,34
|
| 13/02/2025 |
3.270.338 |
-1,45%
|
1,38
|
1,30
|
1,39
|
1,36
|
| 12/02/2025 |
2.499.060 |
-2,13%
|
1,38
|
1,33
|
1,41
|
1,38
|
| 11/02/2025 |
3.554.350 |
-6,64%
|
1,50
|
1,39
|
1,53
|
1,41
|
| 10/02/2025 |
5.253.414 |
0,66%
|
1,59
|
1,46
|
1,66
|
1,52
|
| 07/02/2025 |
2.907.324 |
2,03%
|
1,52
|
1,47
|
1,565
|
1,51
|
| 06/02/2025 |
2.615.150 |
-3,27%
|
1,58
|
1,45
|
1,56
|
1,48
|
| 05/02/2025 |
5.121.754 |
-2,55%
|
1,58
|
1,50
|
1,73
|
1,53
|
| 04/02/2025 |
2.863.623 |
15,83%
|
1,47
|
1,43
|
1,645
|
1,57
|
| 03/02/2025 |
3.875.313 |
-12,58%
|
1,57
|
1,3701
|
1,49
|
1,39
|
| 31/01/2025 |
4.248.233 |
0,64%
|
1,57
|
1,52
|
1,7199
|
1,59
|
| 30/01/2025 |
1.824.639 |
5,37%
|
1,53
|
1,49
|
1,58
|
1,57
|
| 29/01/2025 |
2.929.968 |
-7,45%
|
1,61
|
1,46
|
1,61
|
1,49
|
| 28/01/2025 |
3.232.310 |
4,49%
|
1,61
|
1,53
|
1,68
|
1,61
|
| 27/01/2025 |
3.948.167 |
-9,30%
|
1,83
|
1,50
|
1,68
|
1,56
|
| 24/01/2025 |
5.630.937 |
-6,06%
|
1,83
|
1,71
|
1,90
|
1,72
|
| 23/01/2025 |
9.430.767 |
14,47%
|
1,62
|
1,615
|
1,95
|
1,82
|
| 22/01/2025 |
4.150.914 |
-0,63%
|
1,50
|
1,51
|
1,66
|
1,59
|
| 21/01/2025 |
8.655.866 |
12,50%
|
1,26
|
1,4205
|
1,67
|
1,61
|
| 20/01/2025 |
2.084.914 |
0,00%
|
1,26
|
1,26
|
1,485
|
1,44
|
| 17/01/2025 |
8.811.936 |
18,03%
|
1,26
|
1,2552
|
1,49
|
1,44
|
| 16/01/2025 |
1.646.970 |
-4,69%
|
1,28
|
1,22
|
1,29
|
1,22
|
| 15/01/2025 |
2.800.017 |
4,92%
|
1,21
|
1,24
|
1,36
|
1,28
|
| 14/01/2025 |
2.334.178 |
2,52%
|
1,21
|
1,1814
|
1,27
|
1,22
|
| 13/01/2025 |
4.108.604 |
-6,30%
|
1,17
|
1,11
|
1,22
|
1,19
|
| 10/01/2025 |
3.625.407 |
6,30%
|
1,36
|
1,15
|
1,295
|
1,27
|
| 09/01/2025 |
5.290.721 |
-12,90%
|
1,36
|
1,18
|
1,37
|
1,19
|
| 08/01/2025 |
5.235.845 |
-14,31%
|
1,44
|
1,18
|
1,37
|
1,19
|
| 07/01/2025 |
7.398.594 |
0,72%
|
1,44
|
1,36
|
1,62
|
1,40
|
| 06/01/2025 |
6.939.152 |
-7,33%
|
1,53
|
1,345
|
1,585
|
1,39
|
| 03/01/2025 |
5.589.174 |
10,29%
|
1,37
|
1,32
|
1,50
|
1,50
|
| 02/01/2025 |
5.405.787 |
6,87%
|
1,60
|
1,295
|
1,41
|
1,36
|
| 31/12/2024 |
0 |
-20,12%
|
1,60
|
1,285
|
1,60
|
1,31
|
| 30/12/2024 |
11.387.171 |
8,61%
|
1,57
|
1,31
|
1,72
|
1,31
|
| 27/12/2024 |
12.454.042 |
8,63%
|
1,10
|
1,25
|
1,58
|
1,51
|
| 26/12/2024 |
10.366.970 |
26,13%
|
1,10
|
1,08
|
1,43
|
1,39
|
| 24/12/2024 |
0 |
0,91%
|
1,12
|
1,10
|
1,22
|
1,11
|
| 23/12/2024 |
5.966.395 |
9,61%
|
1,00
|
0,9829
|
1,14
|
1,10
|
| 20/12/2024 |
5.749.027 |
4,56%
|
0,94
|
0,94
|
1,05
|
0,9853
|
| 19/12/2024 |
10.879.552 |
4,04%
|
0,82
|
0,9335
|
1,15
|
0,9481
|
| 18/12/2024 |
0 |
12,35%
|
0,83
|
0,82
|
1,07
|
0,9051
|
| 17/12/2024 |
1.993.988 |
-2,25%
|
0,8139
|
0,8001
|
0,8375
|
0,81
|
| 16/12/2024 |
3.153.374 |
1,48%
|
0,8318
|
0,80
|
0,90
|
0,8286
|
| 13/12/2024 |
3.395.799 |
-0,63%
|
0,8318
|
0,80
|
0,8389
|
0,8165
|
| 12/12/2024 |
2.590.075 |
-5,18%
|
0,875
|
0,8305
|
0,8772
|
0,8318
|
| 11/12/2024 |
1.395.221 |
0,89%
|
0,8888
|
0,85
|
0,887
|
0,8772
|
| 10/12/2024 |
2.405.163 |
-2,26%
|
0,8888
|
0,8562
|
0,8889
|
0,8695
|
| 09/12/2024 |
2.176.407 |
-0,59%
|
0,8904
|
0,875
|
0,925
|
0,8896
|
| 06/12/2024 |
3.054.652 |
5,39%
|
0,8555
|
0,82
|
0,9315
|
0,8949
|
| 05/12/2024 |
3.249.940 |
-0,11%
|
0,8555
|
0,82
|
0,91
|
0,8491
|
| 04/12/2024 |
3.247.750 |
-3,41%
|
0,8855
|
0,85
|
0,89
|
0,85
|
| 03/12/2024 |
2.531.598 |
-2,41%
|
0,9017
|
0,88
|
0,9033
|
0,88
|
| 02/12/2024 |
2.220.819 |
0,19%
|
0,9279
|
0,9017
|
0,9731
|
0,9017
|
| 29/11/2024 |
1.063.605 |
1,83%
|
0,9022
|
0,89
|
0,9477
|
0,90
|
