(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 | | 2000-06-23 | 00:00:00 | 26,94 | 27,81 | 26,88 | 27,19 | 1.055.200 | | 2000-06-26 | 00:00:00 | 27,00 | 27,69 | 26,62 | 26,94 | 1.786.600 | | 2000-06-27 | 00:00:00 | 26,69 | 26,75 | 26,25 | 26,44 | 2.018.200 | | 2000-06-28 | 00:00:00 | 26,31 | 26,69 | 25,88 | 26,22 | 1.942.600 | | 2000-06-29 | 00:00:00 | 26,19 | 27,00 | 25,62 | 26,56 | 1.427.200 | | 2000-06-30 | 00:00:00 | 26,31 | 26,75 | 25,05 | 25,06 | 3.154.800 | | 2000-07-03 | 00:00:00 | 25,50 | 25,75 | 25,38 | 25,75 | 841.600 | | 2000-07-05 | 00:00:00 | 26,00 | 26,00 | 24,44 | 24,50 | 2.916.400 | | 2000-07-06 | 00:00:00 | 24,94 | 25,19 | 24,50 | 24,56 | 2.465.800 | | 2000-07-07 | 00:00:00 | 24,69 | 25,06 | 24,62 | 24,62 | 2.446.800 | | 2000-07-10 | 00:00:00 | 24,94 | 25,62 | 24,88 | 25,25 | 1.344.200 | | 2000-07-11 | 00:00:00 | 25,50 | 26,38 | 25,31 | 26,00 | 2.281.800 | | 2000-07-12 | 00:00:00 | 26,00 | 26,12 | 25,19 | 25,44 | 1.596.200 | | 2000-07-13 | 00:00:00 | 25,31 | 25,56 | 24,88 | 25,31 | 1.698.000 | | 2000-07-14 | 00:00:00 | 25,50 | 25,75 | 25,19 | 25,75 | 1.761.600 | | 2000-07-17 | 00:00:00 | 26,00 | 26,06 | 25,38 | 25,44 | 1.924.600 | | 2000-07-18 | 00:00:00 | 25,44 | 26,19 | 25,31 | 25,56 | 1.282.600 | | 2000-07-19 | 00:00:00 | 25,75 | 26,00 | 25,31 | 25,56 | 1.408.000 | | 2000-07-20 | 00:00:00 | 25,44 | 25,88 | 25,19 | 25,44 | 1.806.000 | | 2000-07-21 | 00:00:00 | 26,25 | 26,50 | 24,56 | 24,56 | 1.876.800 | | 2000-07-24 | 00:00:00 | 24,62 | 24,81 | 23,69 | 24,00 | 3.957.200 | | 2000-07-25 | 00:00:00 | 24,25 | 24,44 | 23,75 | 23,81 | 1.974.800 | | 2000-07-26 | 00:00:00 | 24,06 | 24,38 | 23,50 | 23,69 | 2.726.200 | | 2000-07-27 | 00:00:00 | 23,94 | 24,94 | 23,88 | 24,75 | 3.777.200 | | 2000-07-28 | 00:00:00 | 25,00 | 25,44 | 24,38 | 24,56 | 2.384.200 | | 2000-07-31 | 00:00:00 | 24,62 | 24,88 | 24,12 | 24,44 | 2.305.400 | | 2000-08-01 | 00:00:00 | 24,19 | 24,69 | 24,19 | 24,50 | 1.658.000 | | 2000-08-02 | 00:00:00 | 24,50 | 25,38 | 24,50 | 25,12 | 3.186.000 | | 2000-08-03 | 00:00:00 | 26,19 | 26,19 | 25,56 | 25,75 | 3.319.800 | | 2000-08-04 | 00:00:00 | 25,56 | 25,88 | 25,19 | 25,81 | 1.897.400 | | 2000-08-07 | 00:00:00 | 25,56 | 25,94 | 25,50 | 25,83 | 2.844.200 | | 2000-08-08 | 00:00:00 | 25,88 | 25,94 | 25,31 | 25,56 | 1.038.800 | | 2000-08-09 | 00:00:00 | 25,94 | 26,38 | 25,75 | 26,06 | 1.756.000 | | 2000-08-10 | 00:00:00 | 26,31 | 26,75 | 26,12 | 26,70 | 1.736.200 | | 2000-08-11 | 00:00:00 | 26,25 | 26,56 | 26,25 | 26,44 | 1.083.000 | | 2000-08-14 | 00:00:00 | 26,38 | 26,56 | 26,12 | 26,56 | 1.349.000 | | 2000-08-15 | 00:00:00 | 26,75 | 26,94 | 26,44 | 26,56 | 1.155.400 | | 2000-08-16 | 00:00:00 | 26,94 | 27,12 | 26,62 | 27,12 | 1.578.600 | | 2000-08-17 | 00:00:00 | 26,56 | 28,00 | 26,56 | 27,69 | 1.680.000 | | 2000-08-18 | 00:00:00 | 27,62 | 27,69 | 26,88 | 27,39 | 1.747.800 | | 2000-08-21 | 00:00:00 | 27,06 | 27,44 | 27,00 | 27,25 | 699.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
