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 > >>
09/10/2023	178.223	2,58%	10,76	10,53	11,14	11,12
06/10/2023	317.117	1,12%	10,58	10,53	11,00	10,84
05/10/2023	238.152	-0,37%	10,54	10,32	10,88	10,72
04/10/2023	256.208	2,09%	10,54	10,54	10,95	10,76
03/10/2023	364.130	-0,19%	10,56	10,30	10,62	10,54
02/10/2023	251.847	-1,12%	10,72	10,44	10,88	10,60
29/09/2023	341.121	-0,09%	10,54	10,62	10,905	10,72
28/09/2023	193.370	1,61%	10,54	10,54	10,92	10,73
27/09/2023	247.253	0,38%	10,53	10,50	10,778	10,56
26/09/2023	299.510	0,29%	10,79	10,37	10,625	10,52
25/09/2023	248.542	-1,96%	10,79	10,39	10,79	10,49
22/09/2023	308.688	-1,11%	10,90	10,655	10,96	10,70
21/09/2023	379.980	-3,39%	11,09	10,79	11,1999	10,82
20/09/2023	207.430	-1,41%	11,41	11,19	11,4566	11,20
19/09/2023	303.288	-1,99%	11,57	11,26	12,07	11,35
18/09/2023	575.851	-2,85%	11,93	11,44	12,07	11,58
15/09/2023	1.076.223	-8,39%	13,53	11,47	13,57	11,90
14/09/2023	327.322	1,96%	12,74	12,59	13,02	12,99
13/09/2023	347.873	2,25%	12,52	12,3337	12,83	12,74
12/09/2023	170.537	-0,95%	12,52	12,345	12,74	12,46
11/09/2023	301.708	3,80%	12,43	12,1969	12,72	12,58
08/09/2023	341.604	-1,78%	12,43	12,06	12,58	12,12
07/09/2023	550.467	-4,34%	13,53	12,32	13,05	12,34
06/09/2023	2.388.931	14,16%	13,53	12,61	13,98	12,90
05/09/2023	201.561	-0,44%	11,36	11,15	11,45	11,30
04/09/2023	138.691	1,61%	11,25	11,231	11,46	11,35
01/09/2023	138.691	1,61%	11,25	11,231	11,46	11,35
31/08/2023	277.904	-0,62%	11,31	11,10	11,34	11,17
30/08/2023	329.561	0,63%	11,06	11,10	11,41	11,24
29/08/2023	182.191	1,18%	11,06	11,05	11,25	11,17
28/08/2023	284.355	2,32%	10,80	10,80	11,1173	11,04
25/08/2023	174.367	0,56%	10,68	10,601	10,89	10,79
24/08/2023	140.996	-2,28%	10,98	10,73	10,985	10,73
23/08/2023	182.918	-1,35%	11,41	10,87	11,45	10,98
22/08/2023	303.533	-0,63%	11,41	10,92	11,45	11,13
21/08/2023	353.440	1,73%	11,21	11,01	11,49	11,20
18/08/2023	249.984	0,64%	10,89	10,85	11,19	11,01
17/08/2023	278.899	-2,76%	12,29	10,67	11,15	10,94
16/08/2023	567.409	-8,83%	12,29	11,20	12,41	11,25
15/08/2023	824.067	5,65%	12,00	11,87	12,6599	12,34
14/08/2023	162.188	2,37%	11,44	11,30	11,715	11,68
11/08/2023	125.463	-0,44%	11,44	11,315	11,5952	11,41
10/08/2023	157.062	-1,29%	11,64	11,44	11,78	11,46
09/08/2023	170.561	-0,51%	11,62	11,47	11,73	11,61
08/08/2023	124.025	-2,51%	11,93	11,5896	11,89	11,67
07/08/2023	198.417	1,10%	11,84	11,61	12,13	11,97
04/08/2023	442.581	1,20%	11,71	11,36	12,00	11,84
03/08/2023	192.274	-0,51%	11,71	11,62	12,19	11,70
02/08/2023	508.895	6,81%	10,97	10,97	11,96	11,76
01/08/2023	360.010	7,84%	10,22	10,15	11,02	11,01
31/07/2023	168.306	-0,68%	10,24	10,19	10,40	10,21
28/07/2023	164.227	1,08%	10,18	10,18	10,52	10,28
27/07/2023	228.739	-3,60%	10,44	10,11	10,56	10,17
26/07/2023	137.607	1,54%	10,44	10,36	10,56	10,55
25/07/2023	143.278	-0,14%	10,39	10,201	10,54	10,39
24/07/2023	150.564	-0,14%	10,39	10,201	10,44	10,405
21/07/2023	156.850	1,56%	10,35	10,35	10,6199	10,42
20/07/2023	186.582	-1,72%	10,47	10,24	10,50	10,26
19/07/2023	102.514	-1,51%	10,47	10,41	10,63	10,44
18/07/2023	124.948	1,05%	10,47	10,4401	10,63	10,60
17/07/2023	150.853	-1,04%	10,65	10,45	10,72	10,49
14/07/2023	147.241	-2,57%	10,90	10,53	10,8364	10,60
13/07/2023	121.099	0,00%	10,90	10,87	11,00	10,88
12/07/2023	99.132	-1,45%	11,17	10,85	11,17	10,88
11/07/2023	103.077	-0,09%	11,04	10,94	11,07	11,04
10/07/2023	115.248	0,64%	10,94	10,85	11,14	11,05
07/07/2023	234.171	1,48%	10,80	10,80	11,13	10,98
06/07/2023	175.992	-1,55%	11,12	10,67	10,97	10,82
05/07/2023	195.585	-1,69%	10,91	10,99	11,49	11,04
04/07/2023	165.145	2,77%	10,91	10,85	11,25	11,14
03/07/2023	165.145	2,77%	10,91	10,85	11,25	11,14
30/06/2023	395.904	-0,09%	10,76	10,66	11,0499	10,84
29/06/2023	337.055	-0,37%	10,95	10,60	11,07	10,85
28/06/2023	417.271	1,68%	10,68	10,50	10,90	10,89
27/06/2023	135.279	1,23%	10,59	10,50	10,815	10,71
26/06/2023	210.428	0,00%	10,53	10,42	10,76	10,58
23/06/2023	300.735	-0,65%	10,53	10,42	10,64	10,5807
22/06/2023	142.351	0,19%	10,63	10,51	10,73	10,65
21/06/2023	118.205	-1,76%	10,80	10,62	11,00	10,63
20/06/2023	133.128	-1,73%	10,78	10,7301	11,00	10,82
19/06/2023	284.380	-0,99%	11,12	10,96	11,12	11,01
16/06/2023	284.380	-0,99%	11,12	10,96	11,12	11,01
15/06/2023	261.995	1,18%	10,15	10,81	11,14	11,12
14/06/2023	497.180	7,96%	10,15	10,12	11,24	10,99
13/06/2023	108.570	0,10%	10,17	10,15	10,30	10,18
12/06/2023	124.078	-0,49%	10,29	10,122	10,29	10,17
09/06/2023	158.034	-1,83%	10,42	10,18	10,50	10,22
08/06/2023	129.927	-0,48%	10,46	10,36	10,58	10,41
07/06/2023	163.223	0,38%	10,50	10,385	10,71	10,46
06/06/2023	192.562	3,27%	10,13	10,095	10,52	10,42
05/06/2023	151.561	-3,17%	10,38	10,06	10,3971	10,09
02/06/2023	191.714	1,86%	10,26	10,09	10,475	10,42
01/06/2023	178.231	-1,82%	10,11	10,06	10,3176	10,23
31/05/2023	212.816	2,74%	9,69	9,851	10,19	10,11
30/05/2023	212.816	2,74%	9,69	9,851	10,19	10,11
29/05/2023	174.777	2,08%	9,69	9,685	9,94	9,84
26/05/2023	174.777	2,08%	9,69	9,685	9,94	9,84
25/05/2023	156.913	-2,33%	9,91	9,59	9,98	9,64
24/05/2023	195.290	0,71%	9,69	9,58	9,93	9,87
23/05/2023	207.118	-1,01%	9,85	9,80	10,00	9,80