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 > >>
28-02-2024	179.580	-2,65%	11,63	11,32	11,6699	11,39
27-02-2024	358.080	1,04%	11,58	11,455	11,75	11,70
26-02-2024	208.175	0,17%	11,58	11,3667	11,58	11,58
23-02-2024	188.553	0,00%	11,56	11,465	11,76	11,56
22-02-2024	291.160	-2,61%	11,74	11,55	11,91	11,56
21-02-2024	238.820	0,68%	12,07	11,5332	11,91	11,87
20-02-2024	277.165	-3,91%	12,07	11,8026	12,07	11,79
19-02-2024	220.073	-1,29%	12,15	12,14	12,442	12,27
16-02-2024	220.073	-1,29%	12,15	12,14	12,442	12,27
15-02-2024	219.821	2,81%	12,15	11,95	12,44	12,43
14-02-2024	229.722	0,50%	12,05	11,73	12,169	12,09
13-02-2024	243.782	-4,75%	12,67	11,955	12,3001	12,03
12-02-2024	159.675	-0,63%	12,67	12,4903	12,78	12,63
09-02-2024	275.224	2,09%	12,59	12,345	12,70	12,71
08-02-2024	174.523	-1,50%	12,59	12,36	12,72	12,45
07-02-2024	499.347	-1,40%	12,89	12,63	12,895	12,64
06-02-2024	233.204	1,18%	12,65	12,64	12,815	12,82
05-02-2024	329.513	-0,39%	12,70	12,44	12,71	12,67
02-02-2024	195.436	-2,00%	12,69	12,655	12,958	12,72
01-02-2024	538.633	3,02%	12,69	12,645	13,035	12,98
31-01-2024	623.903	-1,10%	12,68	12,53	12,87	12,60
30-01-2024	110.275	-0,08%	12,68	12,695	12,85	12,74
29-01-2024	220.476	1,11%	12,68	12,61	12,78	12,75
26-01-2024	196.252	0,56%	12,63	12,5362	12,68	12,61
25-01-2024	145.595	0,32%	12,52	12,50	12,77	12,54
24-01-2024	153.958	-2,11%	12,94	12,495	12,89	12,50
23-01-2024	266.725	1,92%	12,24	12,53	12,91	12,77
22-01-2024	197.371	2,62%	12,24	12,31	12,6446	12,53
19-01-2024	262.028	0,49%	12,24	11,95	12,25	12,21
18-01-2024	301.218	3,14%	11,76	11,76	12,16	12,15
17-01-2024	283.736	-0,17%	11,68	11,62	11,81	11,78
16-01-2024	183.589	-2,32%	11,91	11,71	12,00	11,80
15-01-2024	151.568	-0,82%	12,25	12,04	12,45	12,08
12-01-2024	151.568	-0,82%	12,25	12,04	12,45	12,08
11-01-2024	142.493	-0,49%	12,17	11,95	12,23	12,18
10-01-2024	182.944	1,24%	12,07	12,05	12,24	12,24
09-01-2024	213.778	-1,47%	12,07	11,975	12,24	12,09
08-01-2024	262.485	2,42%	11,97	11,935	12,36	12,27
05-01-2024	369.674	-1,72%	12,07	11,92	12,26	11,98
04-01-2024	329.718	-1,06%	12,32	12,17	12,365	12,19
03-01-2024	236.027	-4,46%	12,75	12,31	12,83	12,315
02-01-2024	300.363	-1,15%	13,03	12,69	13,03	12,89
29-12-2023	191.430	-1,29%	13,08	13,02	13,437	13,04
28-12-2023	164.530	0,30%	13,08	13,07	13,21	13,21
27-12-2023	188.011	1,23%	13,00	12,91	13,23	13,17
26-12-2023	131.560	0,93%	12,96	12,84	13,02	13,01
22-12-2023	159.895	0,16%	12,94	12,82	12,97	12,89
21-12-2023	225.498	1,18%	12,91	12,66	12,93	12,87
20-12-2023	246.061	-1,55%	12,89	12,72	12,99	12,72
19-12-2023	242.027	1,57%	12,73	12,4925	12,945	12,92
18-12-2023	272.889	-0,70%	12,57	12,45	12,89	12,72
15-12-2023	625.182	-0,54%	12,57	12,62	12,97	12,81
14-12-2023	462.295	6,71%	12,57	12,40	13,03	12,88
13-12-2023	271.106	4,59%	11,63	11,63	12,07	12,07
12-12-2023	229.832	2,40%	11,25	11,1915	11,60	11,54
11-12-2023	186.979	3,87%	10,93	10,93	11,29	11,27
08-12-2023	315.689	1,59%	10,86	10,66	11,21	10,85
07-12-2023	461.683	-3,78%	10,86	10,57	10,97	10,68
06-12-2023	288.310	-2,20%	11,44	11,06	11,44	11,10
05-12-2023	163.367	0,00%	11,41	11,26	11,50	11,35
04-12-2023	125.760	0,00%	11,29	11,07	11,38	11,35
01-12-2023	249.558	0,53%	11,29	11,26	11,46	11,35
30-11-2023	228.917	0,09%	11,32	11,09	11,419	11,29
29-11-2023	461.350	-0,27%	11,04	11,03	11,56	11,28
28-11-2023	290.860	1,16%	11,20	11,15	11,45	11,31
27-11-2023	168.100	-0,36%	11,24	11,15	11,29	11,18
24-11-2023	62.383	1,54%	10,89	10,89	11,23	11,23
23-11-2023	104.084	-0,81%	11,15	11,00	11,31	11,07
22-11-2023	101.572	-0,90%	11,15	11,00	11,31	11,06
21-11-2023	162.550	-0,54%	11,15	11,07	11,275	11,16
20-11-2023	192.537	2,28%	10,94	10,94	11,26	11,22
17-11-2023	278.256	2,33%	10,63	10,63	10,97	10,97
16-11-2023	383.467	0,47%	10,77	10,60	10,84	10,72
15-11-2023	262.293	-1,75%	10,77	10,61	10,915	10,67
14-11-2023	269.888	4,12%	10,60	10,60	10,895	10,86
13-11-2023	124.522	-1,14%	10,50	10,37	10,51	10,43
10-11-2023	147.989	0,96%	10,46	10,35	10,57	10,55
09-11-2023	269.547	-0,67%	10,50	10,31	10,55	10,45
08-11-2023	224.262	1,15%	10,49	10,43	10,87	10,52
07-11-2023	191.188	-1,66%	10,71	10,35	10,6799	10,40
06-11-2023	198.938	-1,45%	10,71	10,52	10,71	10,575
03-11-2023	274.959	0,85%	10,79	10,635	10,8699	10,73
02-11-2023	359.396	-0,75%	10,65	10,53	10,90	10,64
01-11-2023	230.284	0,38%	10,65	10,46	10,77	10,72
31-10-2023	260.584	2,59%	10,50	10,38	10,77	10,68
30-10-2023	196.318	0,19%	10,00	10,23	10,51	10,41
27-10-2023	376.432	4,78%	10,00	9,91	10,84	10,5299
26-10-2023	446.117	-4,24%	10,60	9,94	10,60	10,05
25-10-2023	1.043.622	7,53%	9,71	9,63	10,64	10,495
24-10-2023	363.330	1,46%	9,54	9,65	10,00	9,76
23-10-2023	264.934	0,31%	9,54	9,47	9,84	9,62
20-10-2023	588.379	-4,10%	10,49	9,55	9,98	9,59
19-10-2023	639.023	-4,03%	10,49	9,915	10,56	10,00
18-10-2023	126.919	-3,34%	10,70	10,37	10,71	10,42
17-10-2023	234.618	1,70%	10,52	10,52	10,8395	10,78
16-10-2023	201.141	1,34%	10,56	10,48	10,685	10,60
13-10-2023	232.766	-0,95%	10,80	10,205	10,71	10,46
12-10-2023	190.416	-2,13%	11,09	10,46	10,80	10,56
11-10-2023	235.335	-2,79%	11,14	10,6012	11,1787	10,79
10-10-2023	250.411	-0,18%	11,14	11,0201	11,37	11,10