(Login BolsaPT & Canal Forex) |
|
 Marathon Oil Corp - [Ticker: MRO] |     | | Última Trade | 17,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.52 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,770 x 11.500 - 14,780 x 7.000 | EPS | 0,00 | | Abertura | 17,570 | PER | 0,00% | | Máximo | 17,760 | Pagamento Dividendo | | | Mínimo | 16,980 | Data Ex-Dividendo | | | Fecho Anterior | 17,550 | Yield | | | Volume | 4.970.953 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MRO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 24,71 | 24,90 | 23,90 | 24,03 | 2.887.800 | | 2000-01-04 | 00:00:00 | 23,53 | 23,72 | 22,91 | 23,10 | 2.891.400 | | 2000-01-05 | 00:00:00 | 23,47 | 24,15 | 23,29 | 23,72 | 5.684.000 | | 2000-01-06 | 00:00:00 | 24,46 | 26,75 | 24,34 | 26,26 | 5.127.400 | | 2000-01-07 | 00:00:00 | 24,77 | 27,25 | 24,77 | 27,00 | 4.914.800 | | 2000-01-10 | 00:00:00 | 26,13 | 26,51 | 25,39 | 25,64 | 3.781.800 | | 2000-01-11 | 00:00:00 | 25,45 | 26,20 | 25,45 | 25,95 | 2.690.000 | | 2000-01-12 | 00:00:00 | 25,70 | 26,01 | 25,02 | 25,70 | 2.671.200 | | 2000-01-13 | 00:00:00 | 25,45 | 26,07 | 25,45 | 25,76 | 2.041.200 | | 2000-01-14 | 00:00:00 | 25,95 | 25,95 | 25,27 | 25,76 | 3.287.600 | | 2000-01-18 | 00:00:00 | 26,01 | 26,32 | 25,70 | 26,20 | 2.961.800 | | 2000-01-19 | 00:00:00 | 26,07 | 26,57 | 26,01 | 26,44 | 2.377.400 | | 2000-01-20 | 00:00:00 | 26,32 | 26,38 | 25,27 | 25,51 | 3.611.600 | | 2000-01-21 | 00:00:00 | 26,01 | 27,13 | 26,01 | 26,38 | 3.180.200 | | 2000-01-24 | 00:00:00 | 25,76 | 26,13 | 25,08 | 25,14 | 4.970.000 | | 2000-01-25 | 00:00:00 | 25,21 | 25,58 | 23,90 | 24,59 | 3.315.600 | | 2000-01-26 | 00:00:00 | 23,78 | 25,45 | 23,78 | 24,77 | 4.785.800 | | 2000-01-27 | 00:00:00 | 25,51 | 25,51 | 24,03 | 24,15 | 2.756.600 | | 2000-01-28 | 00:00:00 | 24,46 | 24,77 | 24,03 | 24,40 | 2.922.200 | | 2000-01-31 | 00:00:00 | 24,15 | 25,51 | 23,90 | 25,45 | 3.090.400 | | 2000-02-01 | 00:00:00 | 25,21 | 25,21 | 24,40 | 24,46 | 995.000 | | 2000-02-02 | 00:00:00 | 24,71 | 25,64 | 24,59 | 25,33 | 2.571.600 | | 2000-02-03 | 00:00:00 | 25,08 | 25,08 | 24,46 | 24,83 | 2.354.800 | | 2000-02-04 | 00:00:00 | 26,01 | 26,01 | 23,78 | 24,28 | 3.598.600 | | 2000-02-07 | 00:00:00 | 23,97 | 24,96 | 23,72 | 24,77 | 3.330.400 | | 2000-02-08 | 00:00:00 | 25,02 | 25,27 | 24,15 | 24,21 | 974.800 | | 2000-02-09 | 00:00:00 | 23,97 | 24,15 | 22,98 | 23,16 | 2.251.400 | | 2000-02-10 | 00:00:00 | 23,22 | 24,21 | 23,16 | 23,72 | 1.692.400 | | 2000-02-11 | 00:00:00 | 23,72 | 23,78 | 22,36 | 22,79 | 1.932.800 | | 2000-02-14 | 00:00:00 | 23,00 | 23,50 | 22,75 | 23,38 | 2.686.400 | | 2000-02-15 | 00:00:00 | 23,56 | 24,19 | 23,56 | 23,94 | 2.195.000 | | 2000-02-16 | 00:00:00 | 24,00 | 24,75 | 23,94 | 24,44 | 2.203.400 | | 2000-02-17 | 00:00:00 | 24,69 | 24,88 | 23,62 | 24,31 | 1.170.400 | | 2000-02-18 | 00:00:00 | 23,81 | 24,12 | 22,62 | 23,25 | 1.381.000 | | 2000-02-22 | 00:00:00 | 23,50 | 23,81 | 22,69 | 23,00 | 1.933.800 | | 2000-02-23 | 00:00:00 | 11,03 | 11,25 | 10,91 | 10,97 | 28.494 | | 2000-02-24 | 00:00:00 | 21,81 | 22,00 | 21,25 | 21,56 | 3.474.600 | | 2000-02-25 | 00:00:00 | 22,00 | 22,00 | 20,69 | 21,25 | 3.943.600 | | 2000-02-28 | 00:00:00 | 21,06 | 21,81 | 21,00 | 21,31 | 2.783.200 | | 2000-02-29 | 00:00:00 | 21,44 | 21,81 | 21,19 | 21,62 | 3.107.800 | | 2000-03-01 | 00:00:00 | 21,88 | 22,50 | 21,25 | 22,31 | 3.766.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
