(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-22 | 00:00:00 | 20,52 | 20,59 | 20,15 | 20,46 | 10.403.618 | | 2018-10-23 | 00:00:00 | 19,86 | 19,88 | 19,17 | 19,43 | 5.174.487 | | 2018-10-24 | 00:00:00 | 19,69 | 19,73 | 18,33 | 18,35 | 18.081.329 | | 2018-10-25 | 00:00:00 | 18,69 | 19,05 | 18,39 | 18,79 | 11.616.959 | | 2018-10-26 | 00:00:00 | 18,42 | 18,95 | 18,17 | 18,69 | 11.082.797 | | 2018-10-29 | 00:00:00 | 18,83 | 18,86 | 17,78 | 18,15 | 11.731.778 | | 2018-10-30 | 00:00:00 | 17,94 | 18,72 | 17,85 | 18,68 | 14.023.427 | | 2018-10-31 | 00:00:00 | 18,96 | 19,76 | 18,89 | 18,99 | 14.835.413 | | 2018-11-01 | 00:00:00 | 19,03 | 19,31 | 18,51 | 18,61 | 12.954.014 | | 2018-11-02 | 00:00:00 | 18,66 | 18,96 | 17,95 | 18,21 | 17.873.543 | | 2018-11-05 | 00:00:00 | 18,51 | 18,70 | 18,36 | 18,69 | 10.104.830 | | 2018-11-06 | 00:00:00 | 18,80 | 18,82 | 17,96 | 18,33 | 14.573.761 | | 2018-11-07 | 00:00:00 | 18,60 | 18,94 | 18,18 | 18,51 | 19.896.469 | | 2018-11-08 | 00:00:00 | 19,14 | 19,30 | 17,99 | 18,05 | 21.615.627 | | 2018-11-09 | 00:00:00 | 17,68 | 18,00 | 17,21 | 17,84 | 17.026.279 | | 2018-11-12 | 00:00:00 | 18,06 | 18,20 | 17,44 | 17,55 | 4.013.428 | | 2018-11-13 | 00:00:00 | 17,19 | 17,32 | 16,37 | 16,47 | 21.411.319 | | 2018-11-14 | 00:00:00 | 16,97 | 17,23 | 16,37 | 16,68 | 19.490.658 | | 2018-11-15 | 00:00:00 | 16,68 | 17,22 | 16,59 | 17,15 | 14.102.196 | | 2018-11-16 | 00:00:00 | 17,16 | 17,44 | 16,81 | 17,19 | 15.480.799 | | 2018-11-19 | 00:00:00 | 16,80 | 17,29 | 16,79 | 17,12 | 10.829.900 | | 2018-11-20 | 00:00:00 | 16,61 | 16,69 | 15,80 | 15,93 | 14.425.596 | | 2018-11-21 | 00:00:00 | 16,14 | 16,68 | 16,06 | 16,41 | 12.515.407 | | 2018-11-23 | 00:00:00 | 15,68 | 16,03 | 15,49 | 15,65 | 7.405.061 | | 2018-11-26 | 00:00:00 | 15,85 | 16,30 | 15,85 | 16,23 | 10.698.874 | | 2018-11-27 | 00:00:00 | 16,20 | 16,45 | 15,90 | 16,10 | 13.631.676 | | 2018-11-28 | 00:00:00 | 16,11 | 16,50 | 15,86 | 16,49 | 10.034.349 | | 2018-11-29 | 00:00:00 | 16,57 | 16,82 | 16,33 | 16,55 | 9.998.417 | | 2018-11-30 | 00:00:00 | 16,30 | 16,77 | 16,08 | 16,69 | 13.260.439 | | 2018-12-03 | 00:00:00 | 17,62 | 17,84 | 17,08 | 17,55 | 15.107.810 | | 2018-12-04 | 00:00:00 | 17,57 | 17,76 | 16,98 | 17,03 | 4.970.953 | | | << < 101 102 103 > >> |
|
