(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 28,80 | 29,08 | 28,51 | 29,04 | 2.587.800 | | 2001-10-08 | 00:00:00 | 28,95 | 29,19 | 28,55 | 28,85 | 2.238.800 | | 2001-10-09 | 00:00:00 | 28,87 | 29,28 | 28,66 | 29,21 | 1.874.800 | | 2001-10-10 | 00:00:00 | 29,20 | 30,15 | 29,10 | 30,01 | 2.066.400 | | 2001-10-11 | 00:00:00 | 30,10 | 30,35 | 29,65 | 29,89 | 2.843.600 | | 2001-10-12 | 00:00:00 | 29,50 | 30,00 | 29,39 | 29,70 | 1.492.600 | | 2001-10-15 | 00:00:00 | 29,69 | 29,70 | 28,86 | 28,99 | 1.626.600 | | 2001-10-16 | 00:00:00 | 28,99 | 29,44 | 28,70 | 29,36 | 2.893.800 | | 2001-10-17 | 00:00:00 | 29,40 | 29,65 | 28,88 | 29,00 | 1.927.800 | | 2001-10-18 | 00:00:00 | 28,64 | 28,76 | 27,77 | 27,94 | 2.694.400 | | 2001-10-19 | 00:00:00 | 27,90 | 28,51 | 27,45 | 28,19 | 2.673.600 | | 2001-10-22 | 00:00:00 | 28,30 | 28,64 | 27,72 | 28,21 | 2.572.000 | | 2001-10-23 | 00:00:00 | 28,10 | 28,51 | 28,04 | 28,18 | 3.283.000 | | 2001-10-24 | 00:00:00 | 28,18 | 28,30 | 27,55 | 27,87 | 3.373.000 | | 2001-10-25 | 00:00:00 | 27,82 | 28,10 | 27,61 | 28,04 | 3.440.200 | | 2001-10-26 | 00:00:00 | 27,92 | 28,67 | 27,88 | 28,54 | 2.135.800 | | 2001-10-29 | 00:00:00 | 28,50 | 28,64 | 28,11 | 28,30 | 1.925.000 | | 2001-10-30 | 00:00:00 | 28,00 | 28,00 | 27,27 | 27,27 | 1.678.600 | | 2001-10-31 | 00:00:00 | 27,60 | 27,85 | 27,00 | 27,59 | 3.069.400 | | 2001-11-01 | 00:00:00 | 27,40 | 28,47 | 27,02 | 28,36 | 2.735.800 | | 2001-11-02 | 00:00:00 | 27,95 | 27,96 | 27,34 | 27,34 | 1.945.600 | | 2001-11-05 | 00:00:00 | 27,55 | 27,55 | 27,13 | 27,36 | 2.888.400 | | 2001-11-06 | 00:00:00 | 27,11 | 27,15 | 26,48 | 26,95 | 2.650.600 | | 2001-11-07 | 00:00:00 | 26,90 | 27,28 | 26,55 | 27,10 | 3.341.000 | | 2001-11-08 | 00:00:00 | 27,35 | 27,59 | 27,26 | 27,49 | 2.803.400 | | 2001-11-09 | 00:00:00 | 27,95 | 28,16 | 27,71 | 28,11 | 2.429.800 | | 2001-11-12 | 00:00:00 | 27,75 | 27,89 | 27,47 | 27,76 | 2.792.000 | | 2001-11-13 | 00:00:00 | 27,90 | 27,90 | 27,42 | 27,79 | 1.687.200 | | 2001-11-14 | 00:00:00 | 27,54 | 27,55 | 26,51 | 26,59 | 2.683.400 | | 2001-11-15 | 00:00:00 | 26,29 | 26,30 | 25,27 | 25,57 | 4.948.000 | | 2001-11-16 | 00:00:00 | 25,95 | 26,28 | 25,32 | 26,10 | 3.135.800 | | 2001-11-19 | 00:00:00 | 26,25 | 26,25 | 25,60 | 26,00 | 2.974.400 | | 2001-11-20 | 00:00:00 | 26,40 | 27,55 | 26,39 | 27,25 | 4.396.000 | | 2001-11-21 | 00:00:00 | 27,20 | 27,46 | 26,64 | 27,03 | 2.799.800 | | 2001-11-23 | 00:00:00 | 27,03 | 27,70 | 26,77 | 27,68 | 1.890.600 | | 2001-11-26 | 00:00:00 | 27,68 | 27,68 | 26,98 | 27,27 | 3.259.400 | | 2001-11-27 | 00:00:00 | 27,02 | 27,65 | 26,80 | 27,46 | 3.665.600 | | 2001-11-28 | 00:00:00 | 27,00 | 27,31 | 26,75 | 26,99 | 3.387.600 | | 2001-11-29 | 00:00:00 | 27,00 | 27,33 | 26,95 | 27,20 | 3.005.200 | | 2001-11-30 | 00:00:00 | 27,34 | 27,49 | 27,00 | 27,40 | 3.532.800 | | 2001-12-03 | 00:00:00 | 27,15 | 27,84 | 27,00 | 27,67 | 3.669.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
