(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 | | 2003-01-14 | 00:00:00 | 21,46 | 21,78 | 21,36 | 21,66 | 2.778.000 | | 2003-01-15 | 00:00:00 | 21,61 | 21,84 | 21,54 | 21,71 | 1.810.400 | | 2003-01-16 | 00:00:00 | 22,00 | 22,10 | 21,77 | 21,85 | 2.414.600 | | 2003-01-17 | 00:00:00 | 21,86 | 22,05 | 21,59 | 21,61 | 2.700.400 | | 2003-01-21 | 00:00:00 | 21,62 | 21,68 | 21,15 | 21,18 | 3.897.000 | | 2003-01-22 | 00:00:00 | 21,15 | 21,20 | 20,80 | 20,94 | 3.491.400 | | 2003-01-23 | 00:00:00 | 21,30 | 21,30 | 21,02 | 21,10 | 3.209.400 | | 2003-01-24 | 00:00:00 | 21,06 | 21,06 | 20,59 | 20,68 | 2.611.200 | | 2003-01-27 | 00:00:00 | 20,69 | 20,81 | 19,85 | 20,20 | 3.623.600 | | 2003-01-28 | 00:00:00 | 20,20 | 20,48 | 20,15 | 20,30 | 2.209.600 | | 2003-01-29 | 00:00:00 | 20,70 | 21,41 | 20,55 | 21,28 | 3.665.200 | | 2003-01-30 | 00:00:00 | 21,48 | 21,48 | 21,00 | 21,00 | 3.264.400 | | 2003-01-31 | 00:00:00 | 21,01 | 21,19 | 20,71 | 20,90 | 4.975.200 | | 2003-02-03 | 00:00:00 | 21,19 | 21,46 | 20,94 | 21,40 | 4.119.400 | | 2003-02-04 | 00:00:00 | 21,36 | 21,84 | 21,08 | 21,84 | 3.470.000 | | 2003-02-05 | 00:00:00 | 22,15 | 22,19 | 21,77 | 22,01 | 4.474.800 | | 2003-02-06 | 00:00:00 | 22,02 | 22,09 | 21,70 | 21,96 | 3.687.600 | | 2003-02-07 | 00:00:00 | 22,17 | 22,17 | 21,74 | 21,76 | 2.604.200 | | 2003-02-10 | 00:00:00 | 21,98 | 22,12 | 21,76 | 22,11 | 2.349.600 | | 2003-02-11 | 00:00:00 | 22,25 | 22,44 | 22,10 | 22,26 | 3.305.400 | | 2003-02-12 | 00:00:00 | 22,27 | 22,27 | 21,68 | 21,69 | 2.206.200 | | 2003-02-13 | 00:00:00 | 21,73 | 21,85 | 21,39 | 21,58 | 3.991.200 | | 2003-02-14 | 00:00:00 | 21,47 | 21,68 | 21,35 | 21,44 | 2.728.400 | | 2003-02-18 | 00:00:00 | 21,55 | 22,43 | 21,55 | 22,42 | 3.048.800 | | 2003-02-19 | 00:00:00 | 22,35 | 22,36 | 21,93 | 22,08 | 2.347.800 | | 2003-02-20 | 00:00:00 | 22,20 | 22,33 | 21,87 | 22,06 | 2.301.200 | | 2003-02-21 | 00:00:00 | 22,10 | 22,55 | 22,05 | 22,44 | 2.140.600 | | 2003-02-24 | 00:00:00 | 22,44 | 22,72 | 22,42 | 22,55 | 1.809.200 | | 2003-02-25 | 00:00:00 | 22,52 | 22,93 | 22,35 | 22,52 | 2.105.800 | | 2003-02-26 | 00:00:00 | 22,52 | 22,92 | 22,27 | 22,66 | 2.523.200 | | 2003-02-27 | 00:00:00 | 22,71 | 23,00 | 22,52 | 22,68 | 2.565.800 | | 2003-02-28 | 00:00:00 | 22,67 | 23,13 | 22,67 | 23,09 | 3.099.600 | | 2003-03-03 | 00:00:00 | 23,19 | 23,43 | 22,97 | 23,03 | 2.973.600 | | 2003-03-04 | 00:00:00 | 23,04 | 23,17 | 22,90 | 22,90 | 2.261.600 | | 2003-03-05 | 00:00:00 | 23,00 | 23,40 | 22,94 | 23,38 | 2.294.800 | | 2003-03-06 | 00:00:00 | 23,32 | 23,39 | 23,10 | 23,32 | 1.754.600 | | 2003-03-07 | 00:00:00 | 23,32 | 23,48 | 23,09 | 23,45 | 2.225.200 | | 2003-03-10 | 00:00:00 | 23,65 | 23,75 | 23,36 | 23,41 | 2.415.400 | | 2003-03-11 | 00:00:00 | 23,53 | 23,86 | 23,15 | 23,15 | 4.376.400 | | 2003-03-12 | 00:00:00 | 23,15 | 23,15 | 22,25 | 22,48 | 4.375.600 | | 2003-03-13 | 00:00:00 | 22,70 | 22,75 | 22,38 | 22,50 | 4.055.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
