(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 21,88 | 22,50 | 21,25 | 22,31 | 3.766.200 | | 2000-03-02 | 00:00:00 | 21,94 | 24,00 | 21,94 | 23,56 | 4.326.800 | | 2000-03-03 | 00:00:00 | 24,19 | 24,19 | 22,62 | 23,19 | 2.064.600 | | 2000-03-06 | 00:00:00 | 23,25 | 23,50 | 22,81 | 23,12 | 1.582.200 | | 2000-03-07 | 00:00:00 | 24,00 | 25,06 | 23,38 | 24,75 | 2.953.200 | | 2000-03-08 | 00:00:00 | 24,62 | 25,94 | 24,50 | 24,56 | 5.806.800 | | 2000-03-09 | 00:00:00 | 24,00 | 25,06 | 23,94 | 24,81 | 2.700.800 | | 2000-03-10 | 00:00:00 | 24,88 | 26,12 | 24,50 | 25,00 | 3.577.600 | | 2000-03-13 | 00:00:00 | 24,50 | 25,88 | 24,50 | 25,00 | 3.090.800 | | 2000-03-14 | 00:00:00 | 24,94 | 25,38 | 24,19 | 24,69 | 2.664.600 | | 2000-03-15 | 00:00:00 | 24,44 | 26,00 | 23,75 | 25,44 | 5.113.800 | | 2000-03-16 | 00:00:00 | 24,88 | 26,06 | 24,59 | 25,94 | 3.292.200 | | 2000-03-17 | 00:00:00 | 24,75 | 25,62 | 24,25 | 24,31 | 4.279.600 | | 2000-03-20 | 00:00:00 | 24,56 | 24,56 | 24,00 | 24,12 | 2.017.600 | | 2000-03-21 | 00:00:00 | 24,12 | 24,88 | 24,06 | 24,50 | 3.067.000 | | 2000-03-22 | 00:00:00 | 23,94 | 24,50 | 23,75 | 23,94 | 2.899.800 | | 2000-03-23 | 00:00:00 | 23,88 | 23,88 | 22,75 | 22,75 | 9.008.800 | | 2000-03-24 | 00:00:00 | 22,75 | 23,50 | 22,50 | 22,75 | 6.832.800 | | 2000-03-27 | 00:00:00 | 22,62 | 23,31 | 22,31 | 23,25 | 3.267.400 | | 2000-03-28 | 00:00:00 | 22,94 | 23,62 | 22,25 | 22,88 | 3.970.400 | | 2000-03-29 | 00:00:00 | 22,62 | 24,06 | 22,62 | 23,88 | 4.376.000 | | 2000-03-30 | 00:00:00 | 24,50 | 25,81 | 24,25 | 25,25 | 6.599.000 | | 2000-03-31 | 00:00:00 | 25,50 | 26,31 | 25,25 | 26,06 | 5.860.800 | | 2000-04-03 | 00:00:00 | 26,12 | 26,31 | 25,44 | 25,81 | 2.540.200 | | 2000-04-04 | 00:00:00 | 25,56 | 26,38 | 25,00 | 25,25 | 3.513.800 | | 2000-04-05 | 00:00:00 | 25,38 | 25,69 | 23,81 | 24,31 | 2.031.000 | | 2000-04-06 | 00:00:00 | 24,56 | 25,19 | 24,31 | 24,69 | 1.583.000 | | 2000-04-07 | 00:00:00 | 24,44 | 25,06 | 24,19 | 24,56 | 2.609.800 | | 2000-04-10 | 00:00:00 | 24,31 | 24,31 | 23,75 | 23,88 | 2.223.600 | | 2000-04-11 | 00:00:00 | 23,88 | 24,56 | 23,88 | 24,25 | 2.702.200 | | 2000-04-12 | 00:00:00 | 24,25 | 26,31 | 24,12 | 25,56 | 4.561.800 | | 2000-04-13 | 00:00:00 | 25,75 | 26,31 | 24,81 | 25,19 | 2.245.200 | | 2000-04-14 | 00:00:00 | 24,75 | 25,50 | 23,75 | 24,31 | 1.975.600 | | 2000-04-17 | 00:00:00 | 25,00 | 25,19 | 23,38 | 23,62 | 2.200.000 | | 2000-04-18 | 00:00:00 | 23,62 | 24,25 | 23,56 | 23,94 | 2.502.000 | | 2000-04-19 | 00:00:00 | 24,19 | 25,62 | 24,06 | 25,44 | 2.707.600 | | 2000-04-20 | 00:00:00 | 23,88 | 24,50 | 23,25 | 23,69 | 4.193.000 | | 2000-04-24 | 00:00:00 | 23,88 | 24,25 | 23,31 | 23,62 | 2.260.400 | | 2000-04-25 | 00:00:00 | 23,62 | 24,38 | 23,50 | 24,38 | 3.153.800 | | 2000-04-26 | 00:00:00 | 24,00 | 24,50 | 23,94 | 24,06 | 1.482.000 | | 2000-04-27 | 00:00:00 | 24,00 | 24,81 | 23,81 | 24,25 | 2.172.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
