Mitek Systems IncMitek Systems Inc (MITK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,90%	11,72	11,99	12,19	12,10
17/07/2024	225.659	-0,90%	11,72	11,99	12,19	12,10
16/07/2024	665.302	5,81%	11,72	11,695	12,41	12,21
15/07/2024	322.966	0,26%	11,72	11,52	11,7507	11,54
12/07/2024	232.707	1,05%	11,18	11,51	11,76	11,51
11/07/2024	330.695	3,73%	10,87	11,17	11,515	11,39
10/07/2024	150.479	1,01%	10,87	10,842	10,99	10,98
09/07/2024	622.285	-2,07%	11,04	10,7002	11,155	10,87
08/07/2024	280.692	1,28%	11,27	10,94	11,14	11,10
05/07/2024	441.005	-3,52%	11,27	10,875	11,3094	10,96
04/07/2024	138.908	1,34%	11,20	11,19	11,49	11,32
03/07/2024	138.908	1,34%	11,20	11,19	11,49	11,32
02/07/2024	309.185	0,54%	11,03	10,96	11,20	11,17
01/07/2024	226.159	-0,63%	11,23	11,07	11,305	11,11
28/06/2024	1.103.302	-0,18%	11,30	10,96	11,3902	11,19
27/06/2024	323.510	-0,27%	11,31	11,15	11,48	11,21
26/06/2024	227.856	-1,49%	11,34	11,1625	11,45	11,25
25/06/2024	216.782	-1,21%	11,54	11,42	11,591	11,42
24/06/2024	246.788	0,17%	11,28	11,46	11,68	11,56
21/06/2024	384.812	2,44%	11,28	11,23	11,55	11,54
20/06/2024	246.017	-0,04%	11,27	11,14	11,375	11,265
19/06/2024	549.662	2,83%	10,90	10,865	11,28	11,25
18/06/2024	441.728	2,97%	10,90	10,865	11,28	11,265
17/06/2024	377.430	0,55%	10,89	10,6401	10,95	10,94
14/06/2024	510.438	-3,97%	11,57	10,82	11,33	10,88
13/06/2024	420.443	-0,70%	11,57	11,23	11,57	11,33
12/06/2024	476.815	0,35%	11,57	11,395	11,80	11,45
11/06/2024	615.631	-1,64%	12,53	11,21	11,51	11,41
10/06/2024	571.669	-5,61%	12,53	11,55	12,30	11,60
07/06/2024	354.190	-3,00%	12,53	12,18	12,70	12,29
06/06/2024	337.100	-0,63%	12,66	12,40	12,775	12,67
05/06/2024	361.681	2,91%	12,48	12,48	13,05	12,75
04/06/2024	343.228	1,39%	12,17	12,09	12,47	12,39
03/06/2024	361.368	-2,63%	12,63	12,03	12,68	12,22
31/05/2024	438.242	0,40%	12,50	12,27	12,615	12,55
30/05/2024	403.036	-0,79%	12,52	12,495	12,77	12,50
29/05/2024	365.130	0,08%	12,44	12,38	12,745	12,60
28/05/2024	219.343	-2,25%	12,85	12,57	12,98	12,59
27/05/2024	0	3,45%	12,87	12,52	13,155	12,88
24/05/2024	357.572	3,45%	12,87	12,52	13,155	12,88
23/05/2024	237.847	-1,19%	12,87	12,2502	12,75	12,45
22/05/2024	301.579	-2,40%	12,87	12,54	12,875	12,60
21/05/2024	254.156	-0,23%	12,71	12,41	13,05	12,91
20/05/2024	367.148	-0,77%	12,89	12,8103	13,06	12,94
17/05/2024	735.022	-6,21%	13,93	12,92	13,86	13,00
16/05/2024	499.899	-2,26%	13,80	13,67	14,03	13,86
15/05/2024	344.929	2,46%	13,99	13,98	14,18	14,18
14/05/2024	450.623	-2,40%	14,19	13,41	14,315	13,84
13/05/2024	911.534	6,06%	13,40	12,83	14,26	14,18
10/05/2024	328.721	-0,08%	13,40	13,30	13,51	13,37
09/05/2024	242.561	0,00%	13,40	13,195	13,50	13,38
08/05/2024	219.314	-0,15%	13,28	13,15	13,4825	13,38
07/05/2024	527.714	-1,18%	13,62	13,40	13,70	13,40
06/05/2024	171.044	1,35%	13,36	13,41	13,75	13,56
03/05/2024	439.850	2,22%	13,36	13,36	13,82	13,38
02/05/2024	342.682	4,89%	12,75	12,50	13,09	13,09
01/05/2024	331.119	-1,19%	12,59	12,46	12,82	12,48
30/04/2024	292.332	-0,16%	12,59	12,525	12,83	12,63
29/04/2024	249.055	-0,39%	12,58	12,45	12,77	12,65
26/04/2024	566.507	2,34%	12,58	12,46	12,79	12,70
25/04/2024	177.743	-1,98%	12,58	12,36	12,68	12,41
24/04/2024	264.965	-2,16%	12,70	12,60	13,03	12,66
23/04/2024	879.817	2,05%	12,70	12,68	13,28	12,94
22/04/2024	408.594	4,11%	11,83	12,28	12,785	12,68
19/04/2024	845.956	1,67%	11,83	11,83	12,23	12,18
18/04/2024	641.991	-1,73%	13,46	11,88	12,31	11,96
17/04/2024	1.466.341	-9,11%	13,46	12,01	13,60	12,17
16/04/2024	1.336.254	-9,71%	15,00	13,20	14,58	13,39
15/04/2024	987.005	1,37%	15,00	14,77	16,19	14,83
12/04/2024	362.961	-0,21%	14,46	14,35	14,73	14,63
11/04/2024	505.779	3,31%	14,46	14,175	14,70	14,66
10/04/2024	207.762	-2,74%	14,58	14,08	14,43	14,19
09/04/2024	200.915	0,28%	14,58	14,335	14,825	14,59
08/04/2024	221.725	-0,34%	14,58	14,38	14,77	14,55
05/04/2024	370.705	2,46%	14,28	14,02	14,987	14,60
04/04/2024	364.357	2,59%	13,92	14,02	14,51	14,25
03/04/2024	255.862	-0,86%	13,92	13,6801	14,00	13,89
02/04/2024	501.869	-2,64%	13,38	13,93	14,36	14,01
01/04/2024	418.817	2,06%	13,38	14,04	14,56	14,39
28/03/2024	416.615	1,29%	13,38	13,80	14,23	14,10
27/03/2024	588.234	5,22%	13,38	13,315	13,98	13,92
26/03/2024	386.254	2,56%	12,50	12,945	13,51	13,23
25/03/2024	256.931	2,79%	12,50	12,50	13,02	12,89
22/03/2024	309.034	0,64%	12,55	12,25	12,64	12,54
21/03/2024	445.221	-0,32%	12,55	12,22	12,71	12,46
20/03/2024	694.089	0,97%	12,00	11,15	12,76	12,50
19/03/2024	313.403	-1,64%	12,14	12,14	12,53	12,00
18/03/2024	244.153	4,18%	11,67	11,67	12,35	12,20
15/03/2024	367.650	-1,76%	11,76	11,54	11,865	11,71
14/03/2024	133.517	0,17%	11,86	11,75	12,10	11,92
13/03/2024	173.221	0,34%	11,86	11,66	12,11	11,90
12/03/2024	292.771	0,17%	11,86	11,66	12,04	11,86
11/03/2024	379.398	3,32%	11,49	11,40	11,99	11,84
08/03/2024	309.272	0,18%	11,42	11,20	11,72	11,46
07/03/2024	174.993	0,88%	11,42	11,39	11,56	11,44
06/03/2024	182.392	-0,53%	11,45	11,34	11,67	11,34
05/03/2024	188.516	-3,31%	11,67	11,325	11,67	11,40
04/03/2024	241.838	-0,25%	11,83	11,711	12,015	11,79
01/03/2024	187.231	1,81%	11,59	11,43	11,84	11,82
29/02/2024	220.660	1,93%	11,59	11,46	11,7503	11,61