Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
311.374 |
2,45%
|
17,18
|
16,73
|
17,2699
|
17,14
|
| 18/09/2026 |
347.279 |
-3,30%
|
18,06
|
16,55
|
18,06
|
16,73
|
| 17/09/2026 |
324.551 |
-2,15%
|
17,84
|
17,1907
|
17,84
|
17,30
|
| 16/09/2026 |
284.769 |
-1,67%
|
17,81
|
17,32
|
18,13
|
17,70
|
| 15/09/2026 |
310.793 |
0,45%
|
17,7908
|
17,50
|
18,26
|
17,98
|
| 14/09/2026 |
290.496 |
3,95%
|
17,99
|
17,39
|
18,24
|
17,90
|
| 11/09/2026 |
272.893 |
0,70%
|
17,1877
|
17,0801
|
17,5291
|
17,22
|
| 10/09/2026 |
304.026 |
-0,93%
|
17,0131
|
16,80
|
17,58
|
17,10
|
| 09/09/2026 |
313.126 |
-3,20%
|
17,8808
|
17,21
|
17,8962
|
17,26
|
| 08/09/2026 |
306.681 |
-4,20%
|
18,49
|
17,735
|
18,49
|
17,83
|
| 04/09/2026 |
211.873 |
-1,62%
|
18,7623
|
18,281
|
18,77
|
18,57
|
| 03/09/2026 |
357.974 |
4,98%
|
18,57
|
18,40
|
18,99
|
18,85
|
| 02/09/2026 |
599.785 |
0,56%
|
17,75
|
17,4401
|
18,32
|
17,96
|
| 01/09/2026 |
320.590 |
-3,47%
|
18,46
|
17,60
|
18,46
|
17,84
|
| 31/08/2026 |
243.859 |
-2,12%
|
18,75
|
18,3231
|
19,00
|
18,46
|
| 28/08/2026 |
546.127 |
-1,87%
|
19,38
|
18,57
|
19,38
|
18,85
|
| 27/08/2026 |
391.737 |
8,23%
|
18,10
|
17,90
|
19,445
|
19,21
|
| 26/08/2026 |
175.972 |
-1,55%
|
17,8925
|
17,48
|
18,12
|
17,75
|
| 25/08/2026 |
415.700 |
0,92%
|
18,05
|
17,6761
|
18,38
|
18,02
|
| 24/08/2026 |
381.590 |
-3,61%
|
18,00
|
17,78
|
18,62
|
17,855
|
| 21/08/2026 |
502.348 |
0,22%
|
18,75
|
17,771
|
18,8168
|
18,56
|
| 20/08/2026 |
449.012 |
-1,83%
|
18,61
|
18,3203
|
19,26
|
18,52
|
| 19/08/2026 |
394.109 |
3,88%
|
18,45
|
18,37
|
19,1619
|
18,88
|
| 18/08/2026 |
462.292 |
-1,89%
|
18,7555
|
18,11
|
18,815
|
18,18
|
| 17/08/2026 |
572.973 |
-4,63%
|
19,4166
|
18,31
|
19,4166
|
18,53
|
| 14/08/2026 |
316.013 |
2,64%
|
18,95
|
18,95
|
19,48
|
19,43
|
| 13/08/2026 |
338.425 |
1,83%
|
18,90
|
18,44
|
19,08
|
18,91
|
| 12/08/2026 |
392.520 |
0,38%
|
18,45
|
18,045
|
18,68
|
18,57
|
| 11/08/2026 |
446.143 |
-0,03%
|
18,5103
|
18,10
|
18,92
|
18,52
|
| 10/08/2026 |
764.433 |
0,38%
|
18,384
|
17,94
|
18,89
|
18,55
|
| 07/08/2026 |
1.200.129 |
10,05%
|
19,92
|
17,23
|
20,674
|
18,49
|
| 06/08/2026 |
235.686 |
-1,87%
|
16,975
|
16,366
|
17,085
|
16,81
|
| 05/08/2026 |
215.658 |
-3,27%
|
17,73
|
17,07
|
17,80
|
17,13
|
| 04/08/2026 |
303.287 |
4,33%
|
16,88
|
16,85
|
18,00
|
17,72
|
| 03/08/2026 |
344.312 |
1,74%
|
17,00
|
16,80
|
17,35
|
16,99
|
| 31/07/2026 |
237.591 |
-2,23%
|
16,98
|
16,59
|
16,98
|
16,70
|
| 30/07/2026 |
336.281 |
2,03%
|
16,89
|
16,73
|
17,4391
|
17,07
|
| 29/07/2026 |
375.042 |
-0,36%
|
16,72
|
16,59
|
17,20
|
16,73
|
| 28/07/2026 |
406.715 |
-1,53%
|
17,11
|
16,28
|
17,35
|
16,78
|
| 27/07/2026 |
272.942 |
0,86%
|
17,50
|
16,93
|
17,535
|
17,01
|
| 24/07/2026 |
446.162 |
5,91%
|
16,20
|
16,055
|
17,18
|
16,87
|
| 23/07/2026 |
744.446 |
-7,28%
|
17,01
|
15,83
|
17,16
|
15,91
|
| 22/07/2026 |
472.958 |
-7,10%
|
18,311
|
17,075
|
18,311
|
17,16
|
| 21/07/2026 |
302.196 |
-1,28%
|
18,70
|
18,125
|
18,97
|
18,44
|
| 20/07/2026 |
290.979 |
-1,53%
|
18,59
|
18,59
|
19,25
|
18,70
|
| 17/07/2026 |
308.735 |
-1,33%
|
18,2068
|
18,2068
|
19,4599
|
18,97
|
| 16/07/2026 |
391.301 |
-0,70%
|
19,4169
|
18,92
|
19,765
|
19,25
|
| 15/07/2026 |
254.634 |
-0,67%
|
19,75
|
19,28
|
19,95
|
19,33
|
| 14/07/2026 |
255.267 |
0,41%
|
19,38
|
19,04
|
19,85
|
19,46
|
| 13/07/2026 |
317.934 |
0,29%
|
19,1156
|
18,94
|
19,56
|
19,38
|
| 10/07/2026 |
238.275 |
-0,57%
|
19,59
|
19,06
|
19,75
|
19,33
|
| 09/07/2026 |
293.545 |
5,23%
|
18,18
|
18,18
|
19,60
|
19,44
|
| 08/07/2026 |
518.748 |
-4,94%
|
19,40
|
18,08
|
19,40
|
18,47
|
| 07/07/2026 |
364.196 |
-2,01%
|
20,00
|
19,27
|
20,50
|
19,43
|
| 06/07/2026 |
520.103 |
3,49%
|
19,00
|
18,73
|
19,90
|
19,87
|
| 02/07/2026 |
553.366 |
-4,62%
|
20,14
|
19,21
|
20,4425
|
19,21
|
| 01/07/2026 |
714.389 |
0,20%
|
20,2257
|
20,1201
|
21,05
|
20,14
|
| 30/06/2026 |
555.321 |
2,76%
|
19,54
|
19,2202
|
20,165
|
20,13
|
| 29/06/2026 |
1.537.045 |
1,58%
|
19,59
|
19,00
|
19,76
|
19,59
|
| 26/06/2026 |
1.076.880 |
9,58%
|
17,63
|
17,60
|
19,67
|
19,29
|
| 25/06/2026 |
353.484 |
1,38%
|
17,40
|
17,20
|
17,82
|
17,65
|
| 24/06/2026 |
759.324 |
0,26%
|
17,20
|
16,955
|
17,49
|
17,38
|
| 23/06/2026 |
461.040 |
0,38%
|
17,026
|
17,026
|
17,8199
|
17,32
|
| 18/06/2026 |
1.213.568 |
2,28%
|
16,95
|
16,62
|
17,81
|
17,31
|
| 17/06/2026 |
365.229 |
-1,05%
|
17,07
|
16,71
|
17,38
|
16,87
|
| 16/06/2026 |
340.569 |
2,90%
|
16,70
|
16,34
|
17,23
|
17,07
|
| 15/06/2026 |
332.004 |
0,49%
|
16,80
|
16,40
|
16,85
|
16,57
|
| 12/06/2026 |
370.979 |
0,67%
|
16,86
|
16,154
|
16,8608
|
16,45
|
| 11/06/2026 |
400.688 |
2,16%
|
16,04
|
15,63
|
16,43
|
16,34
|
| 10/06/2026 |
736.883 |
3,45%
|
15,36
|
15,05
|
16,30
|
16,01
|
| 09/06/2026 |
810.593 |
0,55%
|
15,01
|
14,50
|
15,96
|
15,49
|
| 08/06/2026 |
538.220 |
3,36%
|
14,92
|
14,73
|
15,54
|
15,40
|
| 05/06/2026 |
899.387 |
-6,50%
|
15,70
|
14,6101
|
15,855
|
14,89
|
| 04/06/2026 |
523.548 |
-1,64%
|
16,32
|
15,88
|
16,43
|
15,92
|
| 03/06/2026 |
671.099 |
-7,80%
|
17,35
|
16,14
|
17,59
|
16,18
|
| 02/06/2026 |
479.119 |
-1,62%
|
17,50
|
17,301
|
17,79
|
17,57
|
| 01/06/2026 |
599.233 |
4,02%
|
17,07
|
17,07
|
17,96
|
17,87
|
| 29/05/2026 |
444.427 |
2,11%
|
16,97
|
16,83
|
17,62
|
17,18
|
| 28/05/2026 |
446.443 |
-2,04%
|
17,48
|
16,81
|
17,48
|
16,84
|
| 27/05/2026 |
928.513 |
3,06%
|
16,82
|
16,45
|
17,27
|
17,19
|
| 26/05/2026 |
930.620 |
4,06%
|
16,05
|
15,69
|
16,805
|
16,68
|
| 22/05/2026 |
953.619 |
4,36%
|
15,60
|
15,50
|
16,23
|
16,03
|
| 21/05/2026 |
994.343 |
3,71%
|
14,56
|
14,235
|
15,7299
|
15,36
|
| 20/05/2026 |
651.227 |
4,66%
|
14,15
|
13,66
|
14,86
|
14,81
|
| 19/05/2026 |
518.930 |
0,11%
|
14,30
|
13,98
|
14,48
|
14,15
|
| 18/05/2026 |
591.293 |
-0,91%
|
14,15
|
13,74
|
14,20
|
14,13
|
| 15/05/2026 |
603.983 |
4,86%
|
13,4891
|
13,4888
|
14,68
|
14,26
|
| 14/05/2026 |
1.234.833 |
-2,30%
|
14,00
|
13,36
|
14,044
|
13,57
|
| 13/05/2026 |
810.680 |
-5,32%
|
14,98
|
13,82
|
14,98
|
13,89
|
| 12/05/2026 |
814.520 |
-2,07%
|
14,92
|
14,33
|
14,92
|
14,67
|
| 11/05/2026 |
1.645.213 |
-4,87%
|
15,60
|
14,85
|
16,48
|
14,98
|
| 08/05/2026 |
1.484.590 |
1,56%
|
15,70
|
13,76
|
15,70
|
15,61
|
| 07/05/2026 |
740.230 |
0,72%
|
15,47
|
15,32
|
15,78
|
15,36
|
| 06/05/2026 |
787.924 |
-1,10%
|
15,59
|
14,942
|
15,75
|
15,23
|
| 05/05/2026 |
848.326 |
0,92%
|
15,59
|
15,13
|
15,59
|
15,40
|
| 04/05/2026 |
577.491 |
4,99%
|
14,86
|
14,55
|
15,345
|
15,26
|
| 01/05/2026 |
614.170 |
4,16%
|
14,0884
|
13,96
|
14,705
|
14,54
|
| 30/04/2026 |
383.961 |
2,61%
|
13,94
|
13,50
|
13,98
|
13,96
|
| 29/04/2026 |
773.715 |
-3,17%
|
14,165
|
13,32
|
14,165
|
13,61
|
| 28/04/2026 |
596.109 |
-0,14%
|
13,92
|
13,8899
|
14,53
|
14,06
|
