(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-28 | 00:00:00 | 21,37 | 21,47 | 20,60 | 20,70 | 13.084.851 | | 2018-06-29 | 00:00:00 | 20,74 | 21,36 | 20,71 | 20,86 | 13.396.238 | | 2018-07-02 | 00:00:00 | 20,65 | 20,76 | 20,17 | 20,66 | 12.467.428 | | 2018-07-03 | 00:00:00 | 21,00 | 21,62 | 20,95 | 21,27 | 8.530.142 | | 2018-07-05 | 00:00:00 | 21,40 | 21,52 | 20,67 | 20,70 | 8.940.090 | | 2018-07-06 | 00:00:00 | 20,49 | 21,20 | 20,38 | 21,09 | 9.373.057 | | 2018-07-09 | 00:00:00 | 21,24 | 21,93 | 21,16 | 21,91 | 11.746.371 | | 2018-07-10 | 00:00:00 | 22,15 | 22,74 | 21,70 | 21,98 | 15.721.456 | | 2018-07-11 | 00:00:00 | 21,72 | 22,13 | 21,14 | 21,30 | 11.158.902 | | 2018-07-12 | 00:00:00 | 21,46 | 21,62 | 21,11 | 21,43 | 8.909.015 | | 2018-07-13 | 00:00:00 | 21,49 | 21,76 | 21,40 | 21,48 | 8.273.929 | | 2018-07-16 | 00:00:00 | 20,92 | 21,04 | 19,78 | 20,04 | 23.620.088 | | 2018-07-17 | 00:00:00 | 19,77 | 20,24 | 19,70 | 20,06 | 11.575.691 | | 2018-07-18 | 00:00:00 | 19,85 | 20,49 | 19,41 | 20,37 | 17.404.629 | | 2018-07-19 | 00:00:00 | 20,17 | 20,62 | 20,11 | 20,54 | 12.557.758 | | 2018-07-20 | 00:00:00 | 20,59 | 20,70 | 20,29 | 20,48 | 11.074.867 | | 2018-07-23 | 00:00:00 | 20,71 | 20,74 | 20,38 | 20,46 | 7.610.487 | | 2018-07-24 | 00:00:00 | 20,61 | 21,05 | 20,47 | 20,85 | 6.548.613 | | 2018-07-25 | 00:00:00 | 20,90 | 21,19 | 20,79 | 21,18 | 6.775.325 | | 2018-07-26 | 00:00:00 | 21,19 | 21,34 | 21,05 | 21,24 | 7.528.128 | | 2018-07-27 | 00:00:00 | 21,18 | 21,34 | 20,80 | 20,83 | 8.492.355 | | 2018-07-30 | 00:00:00 | 21,12 | 21,36 | 21,06 | 21,11 | 8.970.087 | | 2018-07-31 | 00:00:00 | 21,10 | 21,27 | 20,65 | 21,12 | 10.416.513 | | 2018-08-01 | 00:00:00 | 20,82 | 20,85 | 20,12 | 20,31 | 12.619.181 | | 2018-08-02 | 00:00:00 | 19,67 | 21,22 | 19,65 | 20,83 | 15.249.539 | | 2018-08-03 | 00:00:00 | 20,73 | 20,78 | 20,29 | 20,54 | 13.441.689 | | 2018-08-06 | 00:00:00 | 20,61 | 20,86 | 20,25 | 20,61 | 9.921.551 | | 2018-08-07 | 00:00:00 | 20,89 | 21,22 | 20,65 | 20,72 | 10.473.868 | | 2018-08-08 | 00:00:00 | 20,52 | 20,61 | 19,96 | 20,14 | 10.732.735 | | 2018-08-09 | 00:00:00 | 20,17 | 20,29 | 19,96 | 20,09 | 8.366.903 | | 2018-08-10 | 00:00:00 | 20,05 | 20,45 | 19,98 | 20,38 | 5.786.055 | | 2018-08-13 | 00:00:00 | 20,29 | 20,59 | 20,07 | 20,08 | 7.071.506 | | 2018-08-14 | 00:00:00 | 20,34 | 20,67 | 20,27 | 20,45 | 7.967.141 | | 2018-08-15 | 00:00:00 | 20,15 | 20,19 | 18,98 | 19,00 | 16.138.194 | | 2018-08-16 | 00:00:00 | 19,20 | 19,58 | 19,17 | 19,32 | 10.360.454 | | 2018-08-17 | 00:00:00 | 19,50 | 19,94 | 19,46 | 19,83 | 10.455.213 | | 2018-08-20 | 00:00:00 | 19,78 | 20,15 | 19,72 | 19,98 | 7.269.201 | | 2018-08-21 | 00:00:00 | 20,21 | 20,51 | 20,16 | 20,21 | 7.817.435 | | 2018-08-22 | 00:00:00 | 20,50 | 21,11 | 20,43 | 20,87 | 10.280.347 | | 2018-08-23 | 00:00:00 | 20,73 | 20,89 | 20,48 | 20,78 | 6.363.302 | | 2018-08-24 | 00:00:00 | 21,00 | 21,28 | 20,50 | 20,61 | 10.284.908 | | | << < 101 102 103 > >> |
|
