(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 | | 2000-04-27 | 00:00:00 | 24,00 | 24,81 | 23,81 | 24,25 | 2.172.200 | | 2000-04-28 | 00:00:00 | 24,12 | 24,31 | 23,25 | 23,25 | 3.383.400 | | 2000-05-01 | 00:00:00 | 23,06 | 23,81 | 23,06 | 23,12 | 2.839.800 | | 2000-05-02 | 00:00:00 | 23,31 | 24,06 | 23,25 | 23,88 | 3.346.400 | | 2000-05-03 | 00:00:00 | 23,75 | 23,75 | 22,81 | 23,00 | 2.896.600 | | 2000-05-04 | 00:00:00 | 23,19 | 23,62 | 23,06 | 23,31 | 1.654.000 | | 2000-05-05 | 00:00:00 | 23,50 | 24,19 | 23,44 | 23,69 | 4.055.400 | | 2000-05-08 | 00:00:00 | 23,75 | 24,62 | 23,75 | 24,12 | 3.321.200 | | 2000-05-09 | 00:00:00 | 24,44 | 24,44 | 23,56 | 23,62 | 2.598.600 | | 2000-05-10 | 00:00:00 | 23,62 | 23,69 | 23,25 | 23,38 | 4.578.400 | | 2000-05-11 | 00:00:00 | 23,88 | 25,25 | 23,81 | 24,75 | 4.609.800 | | 2000-05-12 | 00:00:00 | 24,69 | 25,19 | 24,25 | 25,00 | 3.866.800 | | 2000-05-15 | 00:00:00 | 24,94 | 25,94 | 24,56 | 25,62 | 2.650.200 | | 2000-05-16 | 00:00:00 | 26,12 | 26,25 | 24,56 | 25,06 | 2.355.400 | | 2000-05-17 | 00:00:00 | 24,88 | 25,94 | 24,81 | 25,88 | 4.388.800 | | 2000-05-18 | 00:00:00 | 25,88 | 26,50 | 25,31 | 25,38 | 2.793.200 | | 2000-05-19 | 00:00:00 | 24,94 | 25,75 | 24,94 | 25,38 | 2.902.000 | | 2000-05-22 | 00:00:00 | 25,62 | 25,69 | 24,88 | 25,06 | 3.023.800 | | 2000-05-23 | 00:00:00 | 25,25 | 25,31 | 24,50 | 25,06 | 2.472.800 | | 2000-05-24 | 00:00:00 | 25,31 | 25,56 | 25,00 | 25,25 | 3.379.600 | | 2000-05-25 | 00:00:00 | 24,81 | 25,06 | 24,25 | 24,56 | 3.248.400 | | 2000-05-26 | 00:00:00 | 24,56 | 26,00 | 24,56 | 25,88 | 4.960.200 | | 2000-05-30 | 00:00:00 | 25,62 | 25,81 | 25,19 | 25,75 | 2.977.200 | | 2000-05-31 | 00:00:00 | 26,00 | 27,81 | 26,00 | 27,19 | 4.006.400 | | 2000-06-01 | 00:00:00 | 26,88 | 27,31 | 26,12 | 27,12 | 4.989.600 | | 2000-06-02 | 00:00:00 | 13,69 | 13,72 | 13,03 | 13,16 | 21.122 | | 2000-06-05 | 00:00:00 | 26,25 | 26,81 | 24,88 | 25,88 | 1.809.800 | | 2000-06-06 | 00:00:00 | 26,06 | 27,06 | 26,00 | 26,78 | 2.406.800 | | 2000-06-07 | 00:00:00 | 26,88 | 26,88 | 26,00 | 26,25 | 1.697.800 | | 2000-06-08 | 00:00:00 | 26,38 | 27,06 | 26,38 | 26,94 | 1.610.000 | | 2000-06-09 | 00:00:00 | 13,59 | 13,59 | 13,25 | 13,31 | 9.608 | | 2000-06-12 | 00:00:00 | 26,94 | 28,25 | 26,94 | 27,88 | 2.500.200 | | 2000-06-13 | 00:00:00 | 28,00 | 28,06 | 27,62 | 27,75 | 1.765.400 | | 2000-06-14 | 00:00:00 | 27,75 | 29,19 | 27,75 | 28,50 | 5.760.800 | | 2000-06-15 | 00:00:00 | 28,50 | 28,50 | 26,81 | 27,00 | 4.328.600 | | 2000-06-16 | 00:00:00 | 27,00 | 28,50 | 27,00 | 28,00 | 3.529.600 | | 2000-06-19 | 00:00:00 | 27,88 | 28,12 | 27,06 | 27,19 | 2.399.600 | | 2000-06-20 | 00:00:00 | 27,25 | 27,44 | 26,81 | 27,19 | 2.376.800 | | 2000-06-21 | 00:00:00 | 27,38 | 28,12 | 26,88 | 27,62 | 2.026.000 | | 2000-06-22 | 00:00:00 | 27,75 | 27,75 | 26,88 | 27,19 | 2.690.800 | | 2000-06-23 | 00:00:00 | 26,94 | 27,81 | 26,88 | 27,19 | 1.055.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
