(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 20,40 | 20,40 | 18,85 | 19,57 | 10.218.600 | | 2002-11-15 | 00:00:00 | 19,40 | 19,55 | 18,82 | 19,00 | 7.510.400 | | 2002-11-18 | 00:00:00 | 18,90 | 19,18 | 18,85 | 19,18 | 2.832.800 | | 2002-11-19 | 00:00:00 | 19,10 | 19,42 | 18,90 | 19,11 | 2.895.400 | | 2002-11-20 | 00:00:00 | 19,12 | 19,75 | 19,01 | 19,75 | 2.950.600 | | 2002-11-21 | 00:00:00 | 19,85 | 20,25 | 19,60 | 20,14 | 3.136.200 | | 2002-11-22 | 00:00:00 | 19,95 | 20,21 | 19,80 | 20,09 | 2.241.600 | | 2002-11-25 | 00:00:00 | 20,00 | 20,22 | 19,80 | 20,05 | 2.206.600 | | 2002-11-26 | 00:00:00 | 20,06 | 20,06 | 19,40 | 19,53 | 3.628.200 | | 2002-11-27 | 00:00:00 | 19,58 | 19,90 | 19,58 | 19,78 | 1.815.200 | | 2002-11-29 | 00:00:00 | 19,98 | 20,08 | 19,60 | 20,00 | 1.601.800 | | 2002-12-02 | 00:00:00 | 20,10 | 20,33 | 19,84 | 20,33 | 3.354.600 | | 2002-12-03 | 00:00:00 | 20,28 | 20,64 | 20,24 | 20,47 | 4.111.400 | | 2002-12-04 | 00:00:00 | 20,30 | 20,52 | 20,09 | 20,11 | 2.896.600 | | 2002-12-05 | 00:00:00 | 20,35 | 20,57 | 20,24 | 20,47 | 2.636.000 | | 2002-12-06 | 00:00:00 | 20,40 | 20,89 | 20,19 | 20,81 | 2.420.200 | | 2002-12-09 | 00:00:00 | 20,73 | 21,38 | 20,59 | 21,08 | 5.844.200 | | 2002-12-10 | 00:00:00 | 20,60 | 21,24 | 20,55 | 21,21 | 3.383.600 | | 2002-12-11 | 00:00:00 | 21,22 | 21,22 | 20,80 | 21,14 | 2.242.000 | | 2002-12-12 | 00:00:00 | 20,90 | 21,42 | 20,84 | 21,37 | 2.323.400 | | 2002-12-13 | 00:00:00 | 21,36 | 21,45 | 21,11 | 21,37 | 4.363.200 | | 2002-12-16 | 00:00:00 | 21,45 | 21,84 | 21,38 | 21,80 | 3.302.800 | | 2002-12-17 | 00:00:00 | 21,70 | 21,84 | 21,52 | 21,54 | 2.736.600 | | 2002-12-18 | 00:00:00 | 21,30 | 21,65 | 21,08 | 21,25 | 2.423.600 | | 2002-12-19 | 00:00:00 | 21,10 | 21,36 | 21,01 | 21,14 | 1.752.200 | | 2002-12-20 | 00:00:00 | 21,39 | 21,55 | 21,17 | 21,55 | 2.611.400 | | 2002-12-23 | 00:00:00 | 21,55 | 21,78 | 21,44 | 21,75 | 2.107.600 | | 2002-12-24 | 00:00:00 | 21,75 | 21,75 | 21,45 | 21,58 | 697.600 | | 2002-12-26 | 00:00:00 | 21,60 | 21,80 | 21,49 | 21,59 | 1.803.600 | | 2002-12-27 | 00:00:00 | 21,59 | 21,79 | 21,12 | 21,18 | 2.227.200 | | 2002-12-30 | 00:00:00 | 21,39 | 21,52 | 21,18 | 21,31 | 2.078.600 | | 2002-12-31 | 00:00:00 | 21,20 | 21,40 | 20,85 | 21,29 | 3.134.200 | | 2003-01-02 | 00:00:00 | 21,50 | 21,73 | 21,33 | 21,73 | 2.103.400 | | 2003-01-03 | 00:00:00 | 21,73 | 21,81 | 21,50 | 21,52 | 2.490.800 | | 2003-01-06 | 00:00:00 | 21,69 | 22,38 | 21,63 | 22,33 | 3.785.200 | | 2003-01-07 | 00:00:00 | 22,01 | 22,05 | 21,30 | 21,39 | 3.446.400 | | 2003-01-08 | 00:00:00 | 21,39 | 21,41 | 21,12 | 21,23 | 1.839.000 | | 2003-01-09 | 00:00:00 | 21,52 | 21,53 | 21,23 | 21,35 | 2.893.600 | | 2003-01-10 | 00:00:00 | 21,36 | 21,53 | 21,11 | 21,35 | 3.939.400 | | 2003-01-13 | 00:00:00 | 21,89 | 21,89 | 21,37 | 21,47 | 2.035.000 | | 2003-01-14 | 00:00:00 | 21,46 | 21,78 | 21,36 | 21,66 | 2.778.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
