BiG | O banco que entende os seus valores.

Mercury Systems Inc (MRCY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	609.334	2,21%	46,47	43,88	47,30	45,87
14/05/2025	433.822	-5,52%	46,57	44,15	47,355	44,88
13/05/2025	468.684	0,54%	46,84	44,82	47,40	46,73
12/05/2025	456.226	0,30%	46,80	44,7861	47,40	46,48
09/05/2025	410.959	0,67%	48,43	45,1825	48,75	46,34
08/05/2025	584.321	-4,00%	48,55	45,932	49,9789	46,03
07/05/2025	708.731	-4,88%	50,74	46,76	51,12	47,95
06/05/2025	481.241	-1,47%	50,97	49,7906	51,71	50,41
05/05/2025	338.860	-0,58%	51,19	50,59	51,71	51,16
02/05/2025	286.550	2,86%	50,06	49,50	51,55	51,46
01/05/2025	367.450	0,06%	50,10	49,38	50,97	50,03
30/04/2025	312.044	-0,32%	49,63	49,38	50,5992	50,00
29/04/2025	334.326	0,87%	50,22	49,04	50,76	50,16
28/04/2025	234.192	-0,04%	49,01	49,01	50,76	49,73
25/04/2025	291.539	-0,16%	47,87	47,61	50,01	49,75
24/04/2025	344.933	3,68%	49,00	47,28	50,09	49,83
23/04/2025	390.322	0,21%	47,24	46,58	50,09	48,06
22/04/2025	451.656	1,52%	47,57	46,31	48,298	47,96
21/04/2025	259.255	-1,50%	47,76	46,31	47,81	47,24
17/04/2025	766.543	0,52%	47,57	46,70	48,5116	47,96
16/04/2025	369.570	-0,67%	47,16	46,68	48,86	47,71
15/04/2025	321.169	1,85%	46,56	45,80	48,24	48,03
14/04/2025	335.832	2,12%	46,56	45,80	47,52	47,16
11/04/2025	539.928	3,20%	44,84	44,04	46,76	46,18
10/04/2025	359.689	0,31%	43,69	42,995	45,00	44,75
09/04/2025	784.362	3,86%	42,57	42,12	45,46	44,61
08/04/2025	345.999	3,36%	43,08	42,05	43,73	42,96
07/04/2025	808.838	-4,81%	42,07	39,89	43,39	41,52
04/04/2025	1.015.064	-1,69%	42,88	42,088	44,20	43,62
03/04/2025	409.496	-1,66%	42,98	42,98	45,59	44,37
02/04/2025	381.740	3,75%	42,87	42,51	45,26	45,12
01/04/2025	354.894	0,93%	42,04	41,75	43,52	43,49
31/03/2025	294.285	0,63%	43,55	41,1864	43,45	43,09
28/03/2025	275.473	-1,79%	43,55	42,36	44,02	42,82
27/03/2025	181.875	-2,50%	44,47	43,40	44,76	43,60
26/03/2025	256.553	-3,93%	46,30	44,41	46,51	44,72
25/03/2025	417.789	-0,09%	46,53	45,78	48,16	46,55
24/03/2025	220.693	2,87%	45,98	45,82	46,72	46,59
21/03/2025	354.144	-2,52%	45,96	45,13	46,39	45,29
20/03/2025	273.232	0,26%	45,74	45,73	46,74	46,46
19/03/2025	226.868	1,51%	45,95	45,66	46,65	46,34
18/03/2025	197.823	-1,67%	45,95	45,215	46,11	45,65
17/03/2025	361.432	-0,17%	46,37	45,86	47,03	46,44
14/03/2025	346.670	3,26%	43,46	42,764	46,9699	46,52
13/03/2025	578.014	7,08%	43,46	42,764	45,37	45,08
12/03/2025	371.504	-2,64%	43,60	41,90	43,60	42,10
11/03/2025	458.690	1,67%	42,53	41,52	43,94	43,24
10/03/2025	395.825	-2,92%	43,18	42,17	43,55	42,53
07/03/2025	365.210	0,09%	43,45	42,74	44,33	43,84
06/03/2025	445.690	-0,39%	43,45	43,00	44,115	43,80
05/03/2025	352.970	1,59%	42,95	42,78	44,05	43,97
04/03/2025	264.205	-0,76%	42,95	42,36	44,22	43,28
03/03/2025	286.813	-1,80%	43,13	43,20	45,00	43,61
28/02/2025	281.476	2,45%	43,16	42,88	44,42	44,41
27/02/2025	256.126	0,44%	43,83	43,18	44,435	43,35
26/02/2025	238.223	-0,74%	42,36	42,64	44,36	43,16
25/02/2025	284.642	2,57%	42,92	41,925	43,89	43,48
24/02/2025	243.133	-0,28%	43,47	41,95	42,64	42,39
21/02/2025	281.596	-1,28%	43,76	42,155	43,50	42,51
20/02/2025	393.521	-2,14%	44,23	42,30	43,782	43,06
19/02/2025	370.339	-1,43%	45,12	43,61	44,335	44,00
18/02/2025	353.158	0,43%	45,72	43,65	44,82	44,64
17/02/2025	246.014	0,00%	45,72	43,71	45,72	44,45
14/02/2025	343.767	-2,61%	45,99	43,64	45,815	44,4504
13/02/2025	367.438	-0,28%	45,97	45,25	46,195	45,64
12/02/2025	317.150	-2,12%	45,97	45,35	46,67	45,77
11/02/2025	385.937	-0,49%	46,63	45,73	46,84	46,76
10/02/2025	334.103	3,62%	45,72	45,01	47,065	46,99
07/02/2025	583.759	-4,20%	49,54	44,94	47,12	45,35
06/02/2025	667.900	-5,09%	52,19	46,07	50,255	47,34
05/02/2025	2.492.368	18,51%	41,76	48,06	52,19	49,88
04/02/2025	467.369	0,24%	41,76	40,94	42,455	42,09
03/02/2025	349.224	0,72%	40,75	40,24	42,41	41,99
31/01/2025	307.848	2,69%	40,75	40,59	42,29	41,69
30/01/2025	217.123	2,34%	39,96	39,96	40,96	40,60
29/01/2025	216.915	-3,76%	41,00	39,42	41,43	39,67
28/01/2025	214.990	0,29%	42,42	40,65	41,47	41,22
27/01/2025	228.327	-3,77%	42,23	40,88	42,815	41,10
24/01/2025	211.374	0,59%	42,23	41,84	43,054	42,71
23/01/2025	227.460	-0,52%	42,50	41,91	42,71	42,46
22/01/2025	254.014	2,44%	43,73	42,08	43,335	42,68
21/01/2025	368.214	1,54%	43,29	43,28	44,33	43,58
20/01/2025	350.805	0,00%	43,29	42,03	43,345	42,92
17/01/2025	495.609	0,14%	43,29	42,025	43,35	42,92
16/01/2025	135.046	-0,97%	43,74	42,55	43,32	42,86
15/01/2025	185.044	0,63%	43,74	42,18	43,81	43,28
14/01/2025	215.095	3,02%	41,63	42,065	43,32	43,01
13/01/2025	271.614	-0,36%	42,96	40,84	41,995	41,75
10/01/2025	320.559	-4,25%	42,01	41,27	43,85	41,90
09/01/2025	383.807	3,73%	42,01	41,10	43,85	43,76
08/01/2025	375.129	3,16%	42,77	41,54	43,85	43,76
07/01/2025	335.356	-1,05%	42,77	41,7078	43,00	42,42
06/01/2025	209.829	0,49%	42,85	42,4001	43,16	42,87
03/01/2025	221.197	0,80%	42,41	42,26	43,305	42,66
02/01/2025	244.925	0,76%	42,31	41,90	42,865	42,32
31/12/2024	0	0,00%	42,31	41,53	42,41	42,00
30/12/2024	296.000	0,36%	41,90	40,53	42,105	42,00
27/12/2024	430.487	-0,33%	40,64	41,25	42,47	41,85
26/12/2024	261.724	3,22%	40,57	40,2809	42,065	41,99
24/12/2024	0	-1,54%	39,76	40,22	40,85	40,68