(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 | | 2002-09-19 | 00:00:00 | 23,47 | 23,69 | 23,10 | 23,12 | 1.677.200 | | 2002-09-20 | 00:00:00 | 23,13 | 23,43 | 23,01 | 23,26 | 2.851.200 | | 2002-09-23 | 00:00:00 | 23,17 | 23,25 | 22,66 | 22,92 | 2.987.200 | | 2002-09-24 | 00:00:00 | 22,72 | 22,72 | 22,10 | 22,21 | 3.253.400 | | 2002-09-25 | 00:00:00 | 22,30 | 22,44 | 21,84 | 22,22 | 4.128.600 | | 2002-09-26 | 00:00:00 | 22,60 | 23,18 | 22,46 | 23,07 | 2.652.400 | | 2002-09-27 | 00:00:00 | 23,07 | 23,44 | 22,80 | 22,90 | 2.256.400 | | 2002-09-30 | 00:00:00 | 22,70 | 22,94 | 22,06 | 22,68 | 2.447.800 | | 2002-10-01 | 00:00:00 | 22,68 | 23,09 | 22,42 | 23,05 | 2.408.800 | | 2002-10-02 | 00:00:00 | 22,90 | 23,47 | 22,56 | 22,60 | 1.812.000 | | 2002-10-03 | 00:00:00 | 22,85 | 23,11 | 22,38 | 22,65 | 2.370.200 | | 2002-10-04 | 00:00:00 | 22,80 | 22,90 | 21,95 | 22,09 | 2.417.000 | | 2002-10-07 | 00:00:00 | 22,09 | 22,10 | 21,58 | 21,60 | 2.330.400 | | 2002-10-08 | 00:00:00 | 21,50 | 21,61 | 21,04 | 21,22 | 3.182.800 | | 2002-10-09 | 00:00:00 | 21,06 | 21,06 | 20,37 | 20,43 | 2.998.000 | | 2002-10-10 | 00:00:00 | 20,53 | 20,75 | 20,19 | 20,74 | 3.988.200 | | 2002-10-11 | 00:00:00 | 21,00 | 21,12 | 20,66 | 21,12 | 3.537.400 | | 2002-10-14 | 00:00:00 | 21,12 | 21,69 | 21,04 | 21,68 | 1.500.600 | | 2002-10-15 | 00:00:00 | 22,45 | 22,45 | 21,92 | 22,24 | 1.998.200 | | 2002-10-16 | 00:00:00 | 22,24 | 22,44 | 21,69 | 21,80 | 1.700.000 | | 2002-10-17 | 00:00:00 | 22,50 | 22,50 | 21,95 | 22,35 | 1.674.600 | | 2002-10-18 | 00:00:00 | 22,45 | 22,48 | 21,95 | 22,26 | 1.697.200 | | 2002-10-21 | 00:00:00 | 22,01 | 22,45 | 21,80 | 21,80 | 4.055.200 | | 2002-10-22 | 00:00:00 | 21,80 | 21,80 | 20,86 | 21,18 | 3.072.000 | | 2002-10-23 | 00:00:00 | 21,07 | 21,52 | 20,86 | 21,39 | 1.590.000 | | 2002-10-24 | 00:00:00 | 21,01 | 21,56 | 20,70 | 20,84 | 2.476.400 | | 2002-10-25 | 00:00:00 | 20,69 | 20,83 | 20,32 | 20,54 | 3.151.000 | | 2002-10-28 | 00:00:00 | 20,74 | 20,88 | 20,29 | 20,44 | 2.453.600 | | 2002-10-29 | 00:00:00 | 20,34 | 20,34 | 19,61 | 20,01 | 3.991.200 | | 2002-10-30 | 00:00:00 | 20,23 | 20,86 | 20,23 | 20,79 | 3.018.600 | | 2002-10-31 | 00:00:00 | 21,08 | 21,36 | 20,61 | 20,90 | 3.304.600 | | 2002-11-01 | 00:00:00 | 20,75 | 21,12 | 20,75 | 20,85 | 2.670.600 | | 2002-11-04 | 00:00:00 | 20,86 | 20,94 | 20,38 | 20,44 | 2.710.400 | | 2002-11-05 | 00:00:00 | 20,44 | 20,69 | 20,30 | 20,56 | 3.487.600 | | 2002-11-06 | 00:00:00 | 21,07 | 21,10 | 20,50 | 20,97 | 3.722.600 | | 2002-11-07 | 00:00:00 | 21,40 | 21,40 | 20,60 | 20,65 | 2.405.000 | | 2002-11-08 | 00:00:00 | 20,75 | 21,07 | 20,66 | 20,72 | 1.684.600 | | 2002-11-11 | 00:00:00 | 20,50 | 20,99 | 20,50 | 20,60 | 2.166.800 | | 2002-11-12 | 00:00:00 | 20,65 | 20,93 | 20,54 | 20,74 | 2.795.200 | | 2002-11-13 | 00:00:00 | 20,69 | 20,89 | 20,11 | 20,40 | 2.881.200 | | 2002-11-14 | 00:00:00 | 20,40 | 20,40 | 18,85 | 19,57 | 10.218.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
