(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 | | 2001-12-03 | 00:00:00 | 27,15 | 27,84 | 27,00 | 27,67 | 3.669.800 | | 2001-12-04 | 00:00:00 | 27,67 | 28,16 | 27,36 | 28,05 | 1.892.000 | | 2001-12-05 | 00:00:00 | 28,85 | 28,85 | 28,00 | 28,43 | 3.146.800 | | 2001-12-06 | 00:00:00 | 28,44 | 28,44 | 27,60 | 27,60 | 1.615.800 | | 2001-12-07 | 00:00:00 | 27,30 | 28,08 | 27,27 | 28,06 | 1.848.400 | | 2001-12-10 | 00:00:00 | 27,50 | 27,70 | 27,33 | 27,52 | 2.133.200 | | 2001-12-11 | 00:00:00 | 27,70 | 27,70 | 27,22 | 27,43 | 2.260.800 | | 2001-12-12 | 00:00:00 | 27,49 | 27,80 | 27,31 | 27,76 | 2.321.800 | | 2001-12-13 | 00:00:00 | 27,60 | 27,65 | 27,13 | 27,28 | 2.042.200 | | 2001-12-14 | 00:00:00 | 27,40 | 27,85 | 27,33 | 27,85 | 1.925.000 | | 2001-12-17 | 00:00:00 | 27,60 | 27,90 | 27,43 | 27,57 | 1.809.800 | | 2001-12-18 | 00:00:00 | 27,85 | 27,97 | 27,69 | 27,88 | 1.918.800 | | 2001-12-19 | 00:00:00 | 27,65 | 28,24 | 27,65 | 28,23 | 2.185.000 | | 2001-12-20 | 00:00:00 | 28,10 | 28,50 | 28,02 | 28,28 | 1.445.400 | | 2001-12-21 | 00:00:00 | 28,30 | 28,85 | 28,30 | 28,85 | 2.491.000 | | 2001-12-24 | 00:00:00 | 29,00 | 29,34 | 28,86 | 29,02 | 956.200 | | 2001-12-26 | 00:00:00 | 29,35 | 29,73 | 29,15 | 29,61 | 1.487.800 | | 2001-12-27 | 00:00:00 | 29,40 | 29,90 | 29,12 | 29,89 | 2.191.400 | | 2001-12-28 | 00:00:00 | 29,95 | 30,20 | 29,85 | 30,11 | 1.940.800 | | 2001-12-31 | 00:00:00 | 29,96 | 30,14 | 29,80 | 30,00 | 2.030.000 | | 2002-01-02 | 00:00:00 | 30,00 | 30,00 | 29,38 | 29,75 | 3.373.600 | | 2002-01-03 | 00:00:00 | 29,50 | 29,80 | 29,31 | 29,36 | 5.751.200 | | 2002-01-04 | 00:00:00 | 29,45 | 29,84 | 29,45 | 29,76 | 3.948.400 | | 2002-01-07 | 00:00:00 | 29,76 | 30,07 | 29,61 | 30,02 | 2.825.400 | | 2002-01-08 | 00:00:00 | 30,07 | 30,09 | 29,55 | 29,94 | 2.547.600 | | 2002-01-09 | 00:00:00 | 29,60 | 30,30 | 29,55 | 29,99 | 3.134.600 | | 2002-01-10 | 00:00:00 | 29,36 | 29,70 | 29,08 | 29,19 | 2.702.000 | | 2002-01-11 | 00:00:00 | 29,30 | 29,30 | 28,55 | 28,77 | 3.812.600 | | 2002-01-14 | 00:00:00 | 28,10 | 28,46 | 28,03 | 28,30 | 3.588.400 | | 2002-01-15 | 00:00:00 | 28,55 | 29,00 | 28,46 | 28,81 | 2.990.200 | | 2002-01-16 | 00:00:00 | 28,31 | 28,41 | 28,06 | 28,25 | 4.036.600 | | 2002-01-17 | 00:00:00 | 28,25 | 28,25 | 27,75 | 27,95 | 3.429.200 | | 2002-01-18 | 00:00:00 | 27,30 | 27,50 | 27,00 | 27,47 | 6.957.400 | | 2002-01-22 | 00:00:00 | 27,45 | 27,59 | 27,25 | 27,38 | 2.572.400 | | 2002-01-23 | 00:00:00 | 27,48 | 28,06 | 27,47 | 28,00 | 4.118.800 | | 2002-01-24 | 00:00:00 | 28,10 | 28,60 | 27,90 | 28,60 | 2.839.800 | | 2002-01-25 | 00:00:00 | 28,55 | 29,00 | 28,46 | 28,46 | 4.939.400 | | 2002-01-28 | 00:00:00 | 28,75 | 28,75 | 27,90 | 28,00 | 4.733.800 | | 2002-01-29 | 00:00:00 | 27,85 | 27,95 | 27,25 | 27,40 | 4.774.800 | | 2002-01-30 | 00:00:00 | 27,56 | 27,81 | 27,05 | 27,71 | 3.336.400 | | 2002-01-31 | 00:00:00 | 27,55 | 28,18 | 27,55 | 28,05 | 3.836.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
