(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 | | 2002-04-01 | 00:00:00 | 28,80 | 29,08 | 28,80 | 28,95 | 3.147.000 | | 2002-04-02 | 00:00:00 | 28,99 | 29,25 | 28,89 | 28,94 | 2.438.000 | | 2002-04-03 | 00:00:00 | 28,70 | 28,90 | 28,43 | 28,73 | 4.400.000 | | 2002-04-04 | 00:00:00 | 28,75 | 28,80 | 27,95 | 28,23 | 2.745.800 | | 2002-04-05 | 00:00:00 | 28,33 | 28,39 | 27,90 | 28,06 | 1.989.800 | | 2002-04-08 | 00:00:00 | 28,40 | 28,72 | 28,35 | 28,68 | 2.530.800 | | 2002-04-09 | 00:00:00 | 28,65 | 28,66 | 28,13 | 28,24 | 2.920.600 | | 2002-04-10 | 00:00:00 | 28,23 | 28,78 | 28,11 | 28,75 | 3.349.800 | | 2002-04-11 | 00:00:00 | 28,60 | 29,18 | 28,53 | 28,83 | 3.892.200 | | 2002-04-12 | 00:00:00 | 28,84 | 28,84 | 27,74 | 27,80 | 2.838.800 | | 2002-04-15 | 00:00:00 | 28,47 | 28,55 | 28,27 | 28,38 | 1.651.200 | | 2002-04-16 | 00:00:00 | 28,53 | 28,74 | 28,48 | 28,64 | 2.424.000 | | 2002-04-17 | 00:00:00 | 28,98 | 29,08 | 28,61 | 29,05 | 2.554.000 | | 2002-04-18 | 00:00:00 | 29,44 | 29,60 | 28,92 | 29,52 | 4.341.800 | | 2002-04-19 | 00:00:00 | 29,75 | 29,90 | 29,25 | 29,82 | 4.412.600 | | 2002-04-22 | 00:00:00 | 29,80 | 29,89 | 29,41 | 29,45 | 4.915.000 | | 2002-04-23 | 00:00:00 | 29,15 | 29,61 | 29,01 | 29,42 | 3.187.600 | | 2002-04-24 | 00:00:00 | 29,20 | 29,44 | 28,97 | 29,03 | 2.089.800 | | 2002-04-25 | 00:00:00 | 28,85 | 29,49 | 28,75 | 29,22 | 1.688.000 | | 2002-04-26 | 00:00:00 | 29,01 | 29,30 | 28,75 | 28,93 | 1.816.400 | | 2002-04-29 | 00:00:00 | 28,68 | 29,10 | 28,56 | 28,92 | 1.667.200 | | 2002-04-30 | 00:00:00 | 28,93 | 29,28 | 28,88 | 29,06 | 2.836.800 | | 2002-05-01 | 00:00:00 | 29,06 | 29,35 | 28,81 | 29,35 | 2.213.800 | | 2002-05-02 | 00:00:00 | 29,20 | 29,36 | 28,92 | 29,05 | 2.068.800 | | 2002-05-03 | 00:00:00 | 29,35 | 29,45 | 28,83 | 29,20 | 1.878.400 | | 2002-05-06 | 00:00:00 | 29,00 | 29,01 | 28,16 | 28,21 | 2.431.400 | | 2002-05-07 | 00:00:00 | 28,29 | 28,29 | 27,98 | 28,13 | 2.415.000 | | 2002-05-08 | 00:00:00 | 28,82 | 28,82 | 28,20 | 28,66 | 4.438.400 | | 2002-05-09 | 00:00:00 | 28,65 | 28,83 | 28,40 | 28,47 | 1.151.600 | | 2002-05-10 | 00:00:00 | 28,70 | 28,71 | 28,31 | 28,34 | 1.563.000 | | 2002-05-13 | 00:00:00 | 28,15 | 28,90 | 28,10 | 28,84 | 1.516.000 | | 2002-05-14 | 00:00:00 | 28,90 | 29,05 | 28,58 | 28,93 | 1.764.000 | | 2002-05-15 | 00:00:00 | 28,93 | 28,93 | 28,12 | 28,20 | 2.957.200 | | 2002-05-16 | 00:00:00 | 28,48 | 28,85 | 28,21 | 28,58 | 3.002.600 | | 2002-05-17 | 00:00:00 | 28,58 | 28,60 | 28,21 | 28,42 | 1.588.000 | | 2002-05-20 | 00:00:00 | 28,32 | 28,41 | 28,12 | 28,20 | 1.220.800 | | 2002-05-21 | 00:00:00 | 28,15 | 28,85 | 28,15 | 28,37 | 1.595.200 | | 2002-05-22 | 00:00:00 | 28,62 | 28,75 | 28,25 | 28,60 | 1.552.400 | | 2002-05-23 | 00:00:00 | 28,60 | 28,75 | 28,33 | 28,67 | 1.350.200 | | 2002-05-24 | 00:00:00 | 28,66 | 28,66 | 28,28 | 28,37 | 1.326.800 | | 2002-05-28 | 00:00:00 | 28,30 | 28,34 | 27,90 | 28,13 | 1.304.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
