(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 | | 2001-08-03 | 00:00:00 | 29,90 | 29,98 | 29,38 | 29,60 | 1.097.400 | | 2001-08-06 | 00:00:00 | 29,62 | 29,95 | 29,35 | 29,52 | 1.535.200 | | 2001-08-07 | 00:00:00 | 29,77 | 29,95 | 29,67 | 29,80 | 1.575.600 | | 2001-08-08 | 00:00:00 | 29,90 | 30,11 | 29,36 | 29,51 | 1.840.800 | | 2001-08-09 | 00:00:00 | 29,59 | 29,80 | 29,16 | 29,66 | 1.431.800 | | 2001-08-10 | 00:00:00 | 29,62 | 30,11 | 29,62 | 30,00 | 1.153.000 | | 2001-08-13 | 00:00:00 | 30,00 | 30,30 | 30,00 | 30,09 | 1.484.000 | | 2001-08-14 | 00:00:00 | 30,15 | 30,30 | 30,00 | 30,19 | 1.431.200 | | 2001-08-15 | 00:00:00 | 30,28 | 31,25 | 30,28 | 31,03 | 2.691.400 | | 2001-08-16 | 00:00:00 | 30,95 | 31,10 | 30,72 | 30,98 | 2.060.400 | | 2001-08-17 | 00:00:00 | 30,92 | 30,94 | 30,40 | 30,57 | 1.547.000 | | 2001-08-20 | 00:00:00 | 30,57 | 30,65 | 30,31 | 30,45 | 1.128.400 | | 2001-08-21 | 00:00:00 | 30,83 | 30,85 | 30,41 | 30,47 | 1.463.000 | | 2001-08-22 | 00:00:00 | 30,90 | 31,35 | 30,55 | 30,62 | 2.400.600 | | 2001-08-23 | 00:00:00 | 30,85 | 30,89 | 30,59 | 30,59 | 1.612.200 | | 2001-08-24 | 00:00:00 | 30,75 | 31,00 | 30,55 | 30,90 | 1.882.400 | | 2001-08-27 | 00:00:00 | 31,05 | 31,27 | 30,86 | 30,86 | 953.600 | | 2001-08-28 | 00:00:00 | 31,05 | 31,16 | 30,95 | 31,04 | 1.846.800 | | 2001-08-29 | 00:00:00 | 31,45 | 31,90 | 31,30 | 31,45 | 3.684.200 | | 2001-08-30 | 00:00:00 | 31,64 | 31,79 | 31,19 | 31,51 | 4.436.400 | | 2001-08-31 | 00:00:00 | 31,45 | 31,67 | 31,33 | 31,51 | 2.305.800 | | 2001-09-04 | 00:00:00 | 31,52 | 32,40 | 31,39 | 31,51 | 4.653.800 | | 2001-09-05 | 00:00:00 | 31,70 | 31,89 | 31,40 | 31,74 | 2.267.800 | | 2001-09-06 | 00:00:00 | 31,65 | 32,24 | 31,62 | 32,10 | 2.858.000 | | 2001-09-07 | 00:00:00 | 32,38 | 32,72 | 32,23 | 32,40 | 3.136.400 | | 2001-09-10 | 00:00:00 | 32,10 | 32,64 | 31,80 | 31,89 | 3.292.000 | | 2001-09-17 | 00:00:00 | 32,75 | 32,75 | 30,00 | 30,80 | 3.274.400 | | 2001-09-18 | 00:00:00 | 31,00 | 31,09 | 29,72 | 29,75 | 2.736.000 | | 2001-09-19 | 00:00:00 | 29,10 | 29,80 | 27,50 | 27,90 | 5.000.200 | | 2001-09-20 | 00:00:00 | 27,72 | 28,25 | 27,32 | 27,80 | 3.487.800 | | 2001-09-21 | 00:00:00 | 27,20 | 27,67 | 26,75 | 26,75 | 4.755.400 | | 2001-09-24 | 00:00:00 | 27,75 | 27,75 | 25,30 | 25,50 | 6.086.000 | | 2001-09-25 | 00:00:00 | 25,60 | 25,80 | 25,20 | 25,40 | 4.332.600 | | 2001-09-26 | 00:00:00 | 25,38 | 25,53 | 24,95 | 25,28 | 3.849.600 | | 2001-09-27 | 00:00:00 | 25,40 | 26,03 | 25,05 | 25,95 | 2.768.000 | | 2001-09-28 | 00:00:00 | 26,15 | 26,85 | 25,99 | 26,75 | 3.570.800 | | 2001-10-01 | 00:00:00 | 26,62 | 26,62 | 25,65 | 26,40 | 2.186.200 | | 2001-10-02 | 00:00:00 | 26,48 | 27,69 | 26,30 | 27,69 | 3.831.200 | | 2001-10-03 | 00:00:00 | 27,50 | 28,25 | 27,20 | 28,06 | 3.460.000 | | 2001-10-04 | 00:00:00 | 28,25 | 28,87 | 28,10 | 28,65 | 2.486.200 | | 2001-10-05 | 00:00:00 | 28,80 | 29,08 | 28,51 | 29,04 | 2.587.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
