(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 26,50 | 26,69 | 26,31 | 26,38 | 3.353.600 | | 2000-12-14 | 00:00:00 | 26,25 | 26,44 | 25,31 | 25,44 | 2.581.000 | | 2000-12-15 | 00:00:00 | 25,25 | 26,19 | 25,25 | 25,88 | 2.857.600 | | 2000-12-18 | 00:00:00 | 25,69 | 26,50 | 25,69 | 26,31 | 2.103.600 | | 2000-12-19 | 00:00:00 | 26,44 | 27,06 | 26,44 | 26,69 | 3.525.000 | | 2000-12-20 | 00:00:00 | 26,94 | 27,00 | 25,94 | 26,12 | 2.901.200 | | 2000-12-21 | 00:00:00 | 26,12 | 26,88 | 26,12 | 26,69 | 1.644.200 | | 2000-12-22 | 00:00:00 | 26,69 | 27,12 | 26,50 | 27,06 | 2.955.000 | | 2000-12-26 | 00:00:00 | 27,25 | 27,94 | 27,19 | 27,94 | 3.088.000 | | 2000-12-27 | 00:00:00 | 28,00 | 28,56 | 27,81 | 28,44 | 4.307.000 | | 2000-12-28 | 00:00:00 | 28,50 | 28,94 | 28,19 | 28,75 | 2.350.600 | | 2000-12-29 | 00:00:00 | 28,38 | 29,06 | 27,62 | 27,75 | 2.783.000 | | 2001-01-02 | 00:00:00 | 28,38 | 28,69 | 27,88 | 27,94 | 4.272.600 | | 2001-01-03 | 00:00:00 | 27,94 | 28,19 | 27,31 | 27,31 | 3.727.400 | | 2001-01-04 | 00:00:00 | 27,12 | 27,75 | 27,00 | 27,44 | 3.285.600 | | 2001-01-05 | 00:00:00 | 27,31 | 28,81 | 27,31 | 28,25 | 2.910.600 | | 2001-01-08 | 00:00:00 | 28,31 | 28,94 | 27,81 | 27,94 | 2.957.400 | | 2001-01-09 | 00:00:00 | 28,38 | 28,44 | 27,38 | 27,56 | 3.242.800 | | 2001-01-10 | 00:00:00 | 27,69 | 27,75 | 27,25 | 27,50 | 2.208.800 | | 2001-01-11 | 00:00:00 | 27,50 | 27,81 | 27,31 | 27,44 | 3.637.600 | | 2001-01-12 | 00:00:00 | 27,62 | 27,88 | 27,19 | 27,69 | 2.445.600 | | 2001-01-16 | 00:00:00 | 27,50 | 28,12 | 27,50 | 28,00 | 2.130.600 | | 2001-01-17 | 00:00:00 | 28,19 | 28,19 | 27,38 | 27,44 | 1.751.600 | | 2001-01-18 | 00:00:00 | 27,12 | 27,44 | 26,69 | 26,81 | 1.557.800 | | 2001-01-19 | 00:00:00 | 26,56 | 27,19 | 26,56 | 27,00 | 1.597.400 | | 2001-01-22 | 00:00:00 | 26,88 | 27,25 | 26,88 | 27,00 | 1.766.000 | | 2001-01-23 | 00:00:00 | 27,06 | 27,62 | 27,06 | 27,50 | 2.007.000 | | 2001-01-24 | 00:00:00 | 27,50 | 27,81 | 27,12 | 27,31 | 1.816.200 | | 2001-01-25 | 00:00:00 | 26,50 | 27,62 | 26,38 | 27,38 | 5.855.600 | | 2001-01-26 | 00:00:00 | 27,44 | 27,56 | 26,81 | 27,19 | 3.309.600 | | 2001-01-29 | 00:00:00 | 27,39 | 27,50 | 27,10 | 27,46 | 2.761.200 | | 2001-01-30 | 00:00:00 | 27,21 | 27,25 | 26,75 | 27,02 | 1.929.600 | | 2001-01-31 | 00:00:00 | 28,25 | 28,27 | 27,11 | 27,36 | 2.468.000 | | 2001-02-01 | 00:00:00 | 26,66 | 27,25 | 26,65 | 27,00 | 1.816.000 | | 2001-02-02 | 00:00:00 | 27,45 | 27,61 | 27,37 | 27,60 | 1.843.200 | | 2001-02-05 | 00:00:00 | 28,00 | 28,35 | 27,75 | 27,97 | 2.689.600 | | 2001-02-06 | 00:00:00 | 28,22 | 28,55 | 27,80 | 28,37 | 2.537.600 | | 2001-02-07 | 00:00:00 | 28,40 | 28,56 | 28,07 | 28,26 | 1.824.800 | | 2001-02-08 | 00:00:00 | 28,20 | 28,51 | 28,00 | 28,24 | 3.232.600 | | 2001-02-09 | 00:00:00 | 27,95 | 28,98 | 27,95 | 28,74 | 2.027.400 | | 2001-02-12 | 00:00:00 | 28,80 | 29,10 | 28,67 | 28,95 | 2.055.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
