(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 27,06 | 27,44 | 27,00 | 27,25 | 699.200 | 2000-08-22 | 00:00:00 | 27,06 | 27,69 | 27,06 | 27,62 | 1.304.000 | 2000-08-23 | 00:00:00 | 27,88 | 28,69 | 27,75 | 28,06 | 2.950.400 | 2000-08-24 | 00:00:00 | 27,75 | 27,81 | 26,62 | 26,69 | 3.666.000 | 2000-08-25 | 00:00:00 | 27,00 | 27,31 | 26,75 | 27,25 | 1.569.800 | 2000-08-28 | 00:00:00 | 13,53 | 13,66 | 13,44 | 13,44 | 15.106 | 2000-08-29 | 00:00:00 | 13,47 | 13,88 | 13,44 | 13,85 | 21.086 | 2000-08-30 | 00:00:00 | 27,56 | 27,62 | 27,06 | 27,30 | 1.923.600 | 2000-08-31 | 00:00:00 | 27,38 | 27,75 | 27,25 | 27,42 | 2.100.600 | 2000-09-01 | 00:00:00 | 27,38 | 28,00 | 27,38 | 27,56 | 1.882.200 | 2000-09-05 | 00:00:00 | 27,81 | 28,19 | 27,69 | 27,92 | 1.757.400 | 2000-09-06 | 00:00:00 | 28,38 | 28,94 | 28,12 | 28,69 | 2.170.600 | 2000-09-07 | 00:00:00 | 28,50 | 28,56 | 28,31 | 28,38 | 1.908.000 | 2000-09-08 | 00:00:00 | 28,44 | 28,44 | 27,75 | 28,38 | 2.686.800 | 2000-09-11 | 00:00:00 | 28,62 | 29,38 | 28,50 | 29,22 | 2.563.400 | 2000-09-12 | 00:00:00 | 29,00 | 29,38 | 28,62 | 28,94 | 1.703.000 | 2000-09-13 | 00:00:00 | 28,88 | 28,88 | 28,06 | 28,19 | 1.183.600 | 2000-09-14 | 00:00:00 | 28,31 | 28,44 | 27,62 | 28,06 | 1.396.800 | 2000-09-15 | 00:00:00 | 28,44 | 29,62 | 28,44 | 29,12 | 4.354.000 | 2000-09-18 | 00:00:00 | 29,38 | 29,50 | 28,81 | 29,08 | 2.773.200 | 2000-09-19 | 00:00:00 | 28,62 | 28,94 | 28,19 | 28,25 | 1.738.600 | 2000-09-20 | 00:00:00 | 29,00 | 29,31 | 28,25 | 28,38 | 2.782.600 | 2000-09-21 | 00:00:00 | 28,38 | 28,38 | 27,38 | 27,81 | 2.083.600 | 2000-09-22 | 00:00:00 | 27,81 | 28,08 | 26,88 | 27,11 | 1.430.000 | 2000-09-25 | 00:00:00 | 26,50 | 26,81 | 26,06 | 26,56 | 2.233.400 | 2000-09-26 | 00:00:00 | 26,69 | 27,50 | 26,69 | 27,44 | 1.682.600 | 2000-09-27 | 00:00:00 | 27,69 | 28,31 | 27,31 | 28,25 | 1.870.600 | 2000-09-28 | 00:00:00 | 28,25 | 28,50 | 27,56 | 28,27 | 2.311.800 | 2000-09-29 | 00:00:00 | 28,50 | 29,00 | 28,38 | 28,38 | 2.891.200 | 2000-10-02 | 00:00:00 | 29,00 | 29,38 | 28,62 | 29,06 | 2.165.400 | 2000-10-03 | 00:00:00 | 29,19 | 29,19 | 28,62 | 28,81 | 2.275.000 | 2000-10-04 | 00:00:00 | 28,56 | 28,75 | 27,94 | 28,00 | 1.307.400 | 2000-10-05 | 00:00:00 | 28,06 | 28,12 | 27,31 | 27,69 | 2.058.200 | 2000-10-06 | 00:00:00 | 27,62 | 28,38 | 27,25 | 27,31 | 1.495.000 | 2000-10-09 | 00:00:00 | 27,50 | 28,44 | 27,38 | 28,38 | 1.829.200 | 2000-10-10 | 00:00:00 | 28,44 | 29,69 | 28,44 | 29,12 | 1.973.200 | 2000-10-11 | 00:00:00 | 29,00 | 29,81 | 28,62 | 29,00 | 2.925.400 | 2000-10-12 | 00:00:00 | 29,25 | 30,38 | 29,25 | 29,81 | 3.241.000 | 2000-10-13 | 00:00:00 | 29,50 | 29,50 | 28,50 | 28,62 | 3.063.800 | 2000-10-16 | 00:00:00 | 28,81 | 28,88 | 28,19 | 28,56 | 2.244.000 | 2000-10-17 | 00:00:00 | 28,81 | 28,88 | 28,38 | 28,50 | 2.076.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|