MicroVision Inc (MVIS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
1.119.488 |
-0,43%
|
2,29
|
2,27
|
2,455
|
2,32
|
29/12/2022 |
1.117.112 |
6,39%
|
2,25
|
2,20
|
2,34
|
2,33
|
28/12/2022 |
1.014.081 |
1,39%
|
2,15
|
2,11
|
2,24
|
2,19
|
27/12/2022 |
1.069.808 |
-3,97%
|
2,26
|
2,15
|
2,285
|
2,18
|
23/12/2022 |
327.937 |
-1,07%
|
2,34
|
2,26
|
2,36
|
2,305
|
22/12/2022 |
1.224.852 |
-2,92%
|
2,37
|
2,20
|
2,37
|
2,33
|
21/12/2022 |
1.336.326 |
0,42%
|
2,40
|
2,34
|
2,51
|
2,40
|
20/12/2022 |
958.825 |
1,70%
|
2,33
|
2,32
|
2,535
|
2,39
|
19/12/2022 |
1.112.730 |
-6,95%
|
2,57
|
2,3308
|
2,585
|
2,41
|
16/12/2022 |
1.893.146 |
-0,39%
|
2,60
|
2,54
|
2,65
|
2,59
|
15/12/2022 |
730.507 |
-2,25%
|
2,63
|
2,60
|
2,705
|
2,61
|
14/12/2022 |
943.729 |
-3,61%
|
2,80
|
2,65
|
2,83
|
2,67
|
13/12/2022 |
914.704 |
-4,15%
|
3,00
|
2,75
|
3,04
|
2,77
|
12/12/2022 |
679.672 |
1,05%
|
2,86
|
2,85
|
3,0199
|
2,88
|
09/12/2022 |
484.970 |
-1,37%
|
2,91
|
2,85
|
2,965
|
2,89
|
08/12/2022 |
416.150 |
0,00%
|
2,93
|
2,845
|
2,985
|
2,90
|
07/12/2022 |
549.977 |
1,40%
|
2,83
|
2,80
|
2,91
|
2,90
|
06/12/2022 |
2.717.095 |
-4,35%
|
2,95
|
2,80
|
2,95
|
2,86
|
05/12/2022 |
2.572.292 |
-3,91%
|
3,08
|
2,91
|
3,1899
|
2,95
|
02/12/2022 |
2.615.571 |
-1,60%
|
3,07
|
3,00
|
3,11
|
3,07
|
01/12/2022 |
3.630.083 |
5,76%
|
3,02
|
2,9519
|
3,20
|
3,12
|
30/11/2022 |
2.845.980 |
7,07%
|
2,99
|
2,79
|
3,04
|
3,03
|
29/11/2022 |
2.082.144 |
-0,35%
|
2,99
|
2,82
|
2,925
|
2,82
|
28/11/2022 |
2.768.875 |
-5,98%
|
2,99
|
2,83
|
3,045
|
2,83
|
25/11/2022 |
1.183.687 |
-1,65%
|
3,09
|
2,985
|
3,06
|
2,99
|
24/11/2022 |
2.403.040 |
0,00%
|
3,09
|
3,00
|
3,145
|
3,04
|
23/11/2022 |
2.403.040 |
0,00%
|
3,09
|
3,00
|
3,145
|
3,04
|
22/11/2022 |
3.462.112 |
3,51%
|
2,99
|
2,9113
|
3,095
|
3,095
|
21/11/2022 |
2.675.950 |
-2,56%
|
3,09
|
2,965
|
3,13
|
3,05
|
18/11/2022 |
1.623.651 |
-0,95%
|
3,15
|
3,10
|
3,24
|
3,14
|
17/11/2022 |
1.901.656 |
-3,08%
|
3,15
|
3,09
|
3,205
|
3,15
|
16/11/2022 |
2.305.337 |
-2,57%
|
3,26
|
3,165
|
3,2739
|
3,225
|
15/11/2022 |
2.908.827 |
2,17%
|
3,40
|
3,275
|
3,435
|
3,3204
|
14/11/2022 |
1.984.282 |
-9,72%
|
3,40
|
3,15
|
3,44
|
3,25
|
11/11/2022 |
772.851 |
3,24%
|
3,40
|
3,3708
|
3,59
|
3,51
|
10/11/2022 |
1.438.664 |
8,97%
|
3,15
|
3,28
|
3,43
|
3,40
|
09/11/2022 |
566.603 |
-2,82%
|
3,15
|
3,09
|
3,205
|
3,1194
|
08/11/2022 |
636.147 |
-0,31%
|
3,26
|
3,13
|
3,31
|
3,24
|
07/11/2022 |
1.021.704 |
-2,55%
|
3,33
|
3,17
|
3,35
|
3,245
|
04/11/2022 |
1.170.649 |
-1,63%
|
3,47
|
3,245
|
3,515
|
3,325
|
03/11/2022 |
515.597 |
-0,44%
|
3,58
|
3,3289
|
3,49
|
3,375
|
02/11/2022 |
875.286 |
-4,97%
|
3,58
|
3,39
|
3,695
|
3,44
|
01/11/2022 |
729.073 |
-1,09%
|
3,71
|
3,555
|
3,80
|
3,6101
|
31/10/2022 |
877.135 |
2,52%
|
3,49
|
3,53
|
3,7498
|
3,66
|
28/10/2022 |
1.264.585 |
2,66%
|
3,49
|
3,32
|
3,84
|
3,5521
|
27/10/2022 |
669.881 |
-5,26%
|
3,72
|
3,58
|
3,81
|
3,60
|
26/10/2022 |
826.959 |
-2,63%
|
3,62
|
3,70
|
3,97
|
3,71
|
25/10/2022 |
1.141.765 |
6,29%
|
3,62
|
3,62
|
3,88
|
3,805
|
24/10/2022 |
530.184 |
2,27%
|
3,29
|
3,3999
|
3,595
|
3,60
|
21/10/2022 |
721.602 |
4,01%
|
3,29
|
3,22
|
3,52
|
3,505
|
20/10/2022 |
782.296 |
-0,30%
|
3,29
|
3,25
|
3,475
|
3,28
|
19/10/2022 |
560.134 |
-6,30%
|
3,41
|
3,25
|
3,42
|
3,2984
|
18/10/2022 |
774.569 |
0,43%
|
3,19
|
3,41
|
3,645
|
3,505
|
17/10/2022 |
705.938 |
12,58%
|
3,19
|
3,20
|
3,49
|
3,49
|
14/10/2022 |
854.144 |
-9,01%
|
3,49
|
3,09
|
3,52
|
3,13
|
13/10/2022 |
906.529 |
3,64%
|
3,21
|
3,085
|
3,45
|
3,42
|
12/10/2022 |
748.659 |
2,49%
|
3,21
|
3,14
|
3,34
|
3,29
|
11/10/2022 |
1.436.950 |
1,27%
|
3,16
|
3,03
|
3,385
|
3,19
|
10/10/2022 |
723.018 |
-6,42%
|
3,40
|
3,12
|
3,40
|
3,135
|
07/10/2022 |
677.859 |
-4,75%
|
3,52
|
3,2901
|
3,535
|
3,41
|
06/10/2022 |
360.653 |
-1,65%
|
3,64
|
3,55
|
3,76
|
3,58
|
05/10/2022 |
690.121 |
-3,57%
|
3,76
|
3,515
|
3,80
|
3,645
|
04/10/2022 |
864.307 |
5,00%
|
3,66
|
3,66
|
3,85
|
3,78
|
03/10/2022 |
581.985 |
-0,28%
|
3,69
|
3,505
|
3,70
|
3,60
|
30/09/2022 |
610.458 |
0,27%
|
3,93
|
3,6039
|
3,8399
|
3,69
|
29/09/2022 |
791.545 |
-7,31%
|
3,93
|
3,60
|
3,91
|
3,68
|
28/09/2022 |
836.324 |
4,49%
|
3,55
|
3,7723
|
4,00
|
3,96
|
27/09/2022 |
1.011.000 |
9,46%
|
3,55
|
3,55
|
3,8061
|
3,82
|
26/09/2022 |
813.329 |
-1,69%
|
3,60
|
3,46
|
3,705
|
3,49
|
23/09/2022 |
1.019.621 |
-6,86%
|
3,60
|
3,50
|
3,72
|
3,53
|
22/09/2022 |
1.212.823 |
-8,23%
|
4,09
|
3,6901
|
4,14
|
3,79
|
21/09/2022 |
760.816 |
1,20%
|
4,14
|
4,07
|
4,33
|
4,22
|
20/09/2022 |
706.695 |
1,46%
|
4,02
|
4,01
|
4,26
|
4,17
|
19/09/2022 |
562.521 |
-1,20%
|
4,05
|
4,005
|
4,155
|
4,11
|
16/09/2022 |
1.142.095 |
-3,28%
|
4,20
|
4,05
|
4,32
|
4,13
|
15/09/2022 |
675.821 |
1,67%
|
4,17
|
4,15
|
4,4255
|
4,27
|
14/09/2022 |
1.156.924 |
-6,04%
|
4,44
|
4,1011
|
4,456
|
4,20
|
13/09/2022 |
1.404.249 |
-0,67%
|
4,37
|
4,30
|
4,725
|
4,47
|
12/09/2022 |
489.011 |
-0,22%
|
4,57
|
4,375
|
4,6201
|
4,50
|
09/09/2022 |
880.652 |
4,15%
|
4,06
|
4,33
|
4,605
|
4,52
|
08/09/2022 |
845.629 |
5,35%
|
4,06
|
4,02
|
4,34
|
4,33
|
07/09/2022 |
1.505.383 |
-4,21%
|
4,28
|
4,00
|
4,345
|
4,10
|
06/09/2022 |
1.444.524 |
-6,20%
|
4,79
|
4,265
|
4,70
|
4,39
|
05/09/2022 |
533.824 |
0,42%
|
4,79
|
4,595
|
4,8477
|
4,79
|
02/09/2022 |
533.824 |
0,42%
|
4,79
|
4,595
|
4,8477
|
4,79
|
01/09/2022 |
1.542.898 |
1,24%
|
4,73
|
4,51
|
4,815
|
4,90
|
31/08/2022 |
583.328 |
-0,21%
|
4,84
|
4,705
|
4,93
|
4,84
|
30/08/2022 |
612.423 |
0,00%
|
4,91
|
4,70
|
4,9897
|
4,82
|
29/08/2022 |
902.043 |
-2,63%
|
4,80
|
4,79
|
5,01
|
4,82
|
26/08/2022 |
1.198.718 |
-4,99%
|
5,28
|
4,91
|
5,40
|
4,95
|
25/08/2022 |
961.625 |
4,40%
|
5,04
|
4,995
|
5,23
|
5,22
|
24/08/2022 |
902.097 |
5,72%
|
4,77
|
4,76
|
5,05
|
4,99
|
23/08/2022 |
861.969 |
3,97%
|
4,52
|
4,56
|
4,8177
|
4,72
|
22/08/2022 |
1.637.635 |
-6,54%
|
4,75
|
4,435
|
4,82
|
4,57
|
19/08/2022 |
1.399.367 |
-7,53%
|
5,17
|
4,86
|
5,23
|
4,91
|
18/08/2022 |
1.666.622 |
3,91%
|
5,10
|
5,03
|
5,40
|
5,31
|
17/08/2022 |
874.634 |
-3,58%
|
5,22
|
5,05
|
5,284
|
5,12
|
16/08/2022 |
1.119.060 |
-3,12%
|
5,48
|
5,24
|
5,498
|
5,3088
|
15/08/2022 |
1.220.362 |
2,62%
|
5,32
|
5,30
|
5,55
|
5,48
|
12/08/2022 |
957.589 |
0,19%
|
5,38
|
5,2204
|
5,40
|
5,34
|