(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 28,30 | 28,34 | 27,90 | 28,13 | 1.304.600 | | 2002-05-29 | 00:00:00 | 28,13 | 28,14 | 27,78 | 28,00 | 1.957.400 | | 2002-05-30 | 00:00:00 | 27,60 | 28,00 | 27,02 | 27,22 | 2.751.000 | | 2002-05-31 | 00:00:00 | 27,35 | 27,78 | 27,20 | 27,42 | 2.827.000 | | 2002-06-03 | 00:00:00 | 27,65 | 27,65 | 26,93 | 26,93 | 2.884.800 | | 2002-06-04 | 00:00:00 | 26,94 | 26,99 | 26,55 | 26,74 | 2.317.400 | | 2002-06-05 | 00:00:00 | 26,74 | 26,74 | 26,34 | 26,60 | 3.125.600 | | 2002-06-06 | 00:00:00 | 26,90 | 26,90 | 26,10 | 26,22 | 3.292.800 | | 2002-06-07 | 00:00:00 | 26,22 | 26,60 | 26,00 | 26,40 | 2.524.600 | | 2002-06-10 | 00:00:00 | 26,39 | 26,39 | 25,87 | 25,94 | 2.460.200 | | 2002-06-11 | 00:00:00 | 26,19 | 26,23 | 25,65 | 25,71 | 2.525.400 | | 2002-06-12 | 00:00:00 | 25,94 | 26,16 | 25,75 | 25,90 | 2.064.800 | | 2002-06-13 | 00:00:00 | 25,75 | 26,47 | 25,68 | 26,21 | 1.974.800 | | 2002-06-14 | 00:00:00 | 26,35 | 26,43 | 25,61 | 26,41 | 2.254.600 | | 2002-06-17 | 00:00:00 | 26,75 | 27,12 | 26,51 | 27,08 | 1.631.800 | | 2002-06-18 | 00:00:00 | 27,00 | 27,10 | 26,77 | 26,87 | 1.950.000 | | 2002-06-19 | 00:00:00 | 26,95 | 27,10 | 26,62 | 26,81 | 2.839.800 | | 2002-06-20 | 00:00:00 | 26,75 | 26,95 | 26,41 | 26,55 | 2.755.200 | | 2002-06-21 | 00:00:00 | 26,30 | 26,72 | 26,05 | 26,33 | 2.343.800 | | 2002-06-24 | 00:00:00 | 26,42 | 26,73 | 26,25 | 26,50 | 1.852.000 | | 2002-06-25 | 00:00:00 | 26,85 | 27,05 | 26,30 | 26,31 | 2.354.800 | | 2002-06-26 | 00:00:00 | 26,10 | 26,45 | 26,00 | 26,38 | 2.071.800 | | 2002-06-27 | 00:00:00 | 26,55 | 26,69 | 26,32 | 26,60 | 2.457.000 | | 2002-06-28 | 00:00:00 | 26,41 | 27,35 | 26,41 | 27,12 | 6.135.200 | | 2002-07-01 | 00:00:00 | 27,00 | 27,20 | 26,40 | 26,65 | 2.199.200 | | 2002-07-02 | 00:00:00 | 26,64 | 26,83 | 25,99 | 26,11 | 2.034.400 | | 2002-07-03 | 00:00:00 | 26,11 | 26,40 | 25,88 | 26,02 | 1.744.800 | | 2002-07-05 | 00:00:00 | 26,20 | 26,62 | 26,06 | 26,56 | 1.746.800 | | 2002-07-08 | 00:00:00 | 26,57 | 26,75 | 26,25 | 26,54 | 2.163.000 | | 2002-07-09 | 00:00:00 | 26,14 | 26,47 | 25,93 | 25,93 | 2.791.600 | | 2002-07-10 | 00:00:00 | 26,10 | 26,19 | 25,49 | 25,59 | 2.468.800 | | 2002-07-11 | 00:00:00 | 25,50 | 25,51 | 24,66 | 24,84 | 3.156.000 | | 2002-07-12 | 00:00:00 | 24,92 | 25,10 | 24,36 | 24,59 | 3.182.400 | | 2002-07-15 | 00:00:00 | 24,30 | 24,54 | 23,28 | 24,27 | 3.621.400 | | 2002-07-16 | 00:00:00 | 24,09 | 24,32 | 23,42 | 23,91 | 2.832.600 | | 2002-07-17 | 00:00:00 | 24,15 | 24,63 | 23,70 | 24,08 | 3.661.600 | | 2002-07-18 | 00:00:00 | 24,30 | 24,58 | 24,00 | 24,11 | 2.860.800 | | 2002-07-19 | 00:00:00 | 23,70 | 23,89 | 22,80 | 22,80 | 3.187.200 | | 2002-07-22 | 00:00:00 | 22,81 | 23,14 | 21,45 | 21,57 | 4.238.000 | | 2002-07-23 | 00:00:00 | 21,82 | 22,18 | 21,30 | 21,30 | 3.759.200 | | 2002-07-24 | 00:00:00 | 21,10 | 22,50 | 21,01 | 22,28 | 6.139.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
