(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 | | 2002-07-24 | 00:00:00 | 21,10 | 22,50 | 21,01 | 22,28 | 6.139.000 | | 2002-07-25 | 00:00:00 | 22,28 | 22,33 | 21,41 | 21,72 | 3.414.600 | | 2002-07-26 | 00:00:00 | 21,72 | 22,28 | 21,64 | 22,16 | 3.434.800 | | 2002-07-29 | 00:00:00 | 22,40 | 23,37 | 22,35 | 23,34 | 2.957.200 | | 2002-07-30 | 00:00:00 | 22,80 | 23,61 | 22,75 | 23,32 | 2.698.600 | | 2002-07-31 | 00:00:00 | 23,45 | 24,24 | 23,20 | 24,24 | 3.086.600 | | 2002-08-01 | 00:00:00 | 24,10 | 24,11 | 22,73 | 22,80 | 2.648.000 | | 2002-08-02 | 00:00:00 | 22,95 | 23,12 | 22,20 | 22,30 | 3.113.000 | | 2002-08-05 | 00:00:00 | 22,30 | 22,64 | 21,45 | 21,54 | 2.551.400 | | 2002-08-06 | 00:00:00 | 21,65 | 22,85 | 21,65 | 22,44 | 1.952.800 | | 2002-08-07 | 00:00:00 | 22,65 | 23,23 | 22,43 | 23,20 | 2.772.000 | | 2002-08-08 | 00:00:00 | 23,60 | 24,00 | 23,31 | 23,90 | 1.883.800 | | 2002-08-09 | 00:00:00 | 23,91 | 24,82 | 23,41 | 24,59 | 2.453.800 | | 2002-08-12 | 00:00:00 | 24,20 | 24,68 | 24,11 | 24,37 | 2.396.800 | | 2002-08-13 | 00:00:00 | 24,68 | 24,78 | 24,15 | 24,15 | 2.802.800 | | 2002-08-14 | 00:00:00 | 24,55 | 24,95 | 24,18 | 24,94 | 1.836.400 | | 2002-08-15 | 00:00:00 | 24,99 | 25,62 | 24,98 | 25,49 | 1.472.800 | | 2002-08-16 | 00:00:00 | 25,01 | 25,49 | 24,89 | 25,40 | 1.854.600 | | 2002-08-19 | 00:00:00 | 25,25 | 25,54 | 24,80 | 24,96 | 2.873.400 | | 2002-08-20 | 00:00:00 | 24,97 | 24,97 | 23,81 | 24,03 | 4.383.400 | | 2002-08-21 | 00:00:00 | 24,30 | 24,45 | 23,59 | 24,29 | 2.185.800 | | 2002-08-22 | 00:00:00 | 24,29 | 24,97 | 24,15 | 24,85 | 1.948.400 | | 2002-08-23 | 00:00:00 | 24,85 | 24,85 | 24,34 | 24,45 | 2.006.000 | | 2002-08-26 | 00:00:00 | 24,40 | 24,82 | 24,20 | 24,70 | 2.463.600 | | 2002-08-27 | 00:00:00 | 25,20 | 25,30 | 24,80 | 25,05 | 3.548.600 | | 2002-08-28 | 00:00:00 | 24,75 | 24,90 | 24,50 | 24,74 | 2.601.400 | | 2002-08-29 | 00:00:00 | 24,35 | 24,68 | 24,25 | 24,50 | 3.500.800 | | 2002-08-30 | 00:00:00 | 24,45 | 25,00 | 24,40 | 24,75 | 2.363.400 | | 2002-09-03 | 00:00:00 | 24,26 | 24,27 | 23,72 | 23,99 | 3.049.200 | | 2002-09-04 | 00:00:00 | 23,95 | 24,35 | 23,51 | 24,27 | 3.397.200 | | 2002-09-05 | 00:00:00 | 24,03 | 24,55 | 23,84 | 24,33 | 4.146.800 | | 2002-09-06 | 00:00:00 | 24,57 | 24,75 | 24,25 | 24,65 | 3.294.600 | | 2002-09-09 | 00:00:00 | 24,75 | 25,05 | 24,45 | 24,97 | 3.552.400 | | 2002-09-10 | 00:00:00 | 25,00 | 25,45 | 25,00 | 25,33 | 2.711.400 | | 2002-09-11 | 00:00:00 | 25,80 | 25,81 | 25,36 | 25,38 | 3.487.600 | | 2002-09-12 | 00:00:00 | 25,38 | 25,38 | 24,40 | 24,49 | 3.850.000 | | 2002-09-13 | 00:00:00 | 24,49 | 24,81 | 24,19 | 24,63 | 2.021.000 | | 2002-09-16 | 00:00:00 | 24,87 | 24,87 | 24,30 | 24,72 | 1.372.000 | | 2002-09-17 | 00:00:00 | 24,72 | 24,72 | 23,71 | 23,80 | 2.777.600 | | 2002-09-18 | 00:00:00 | 23,76 | 24,02 | 23,39 | 23,67 | 1.941.800 | | 2002-09-19 | 00:00:00 | 23,47 | 23,69 | 23,10 | 23,12 | 1.677.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
