(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 28,80 | 29,10 | 28,67 | 28,95 | 2.055.200 | | 2001-02-13 | 00:00:00 | 28,00 | 28,95 | 28,00 | 28,50 | 3.421.200 | | 2001-02-14 | 00:00:00 | 28,50 | 29,24 | 28,48 | 28,72 | 2.160.200 | | 2001-02-15 | 00:00:00 | 28,45 | 28,55 | 28,05 | 28,50 | 2.201.000 | | 2001-02-16 | 00:00:00 | 28,27 | 28,69 | 27,95 | 28,17 | 2.650.200 | | 2001-02-20 | 00:00:00 | 29,00 | 29,00 | 28,11 | 28,31 | 2.344.600 | | 2001-02-21 | 00:00:00 | 28,40 | 28,58 | 27,75 | 28,00 | 2.045.000 | | 2001-02-22 | 00:00:00 | 28,20 | 28,30 | 27,84 | 27,92 | 2.289.200 | | 2001-02-23 | 00:00:00 | 27,85 | 28,20 | 27,42 | 27,85 | 2.394.400 | | 2001-02-26 | 00:00:00 | 27,85 | 28,18 | 27,78 | 27,96 | 3.069.600 | | 2001-02-27 | 00:00:00 | 27,96 | 28,14 | 27,70 | 27,89 | 2.637.200 | | 2001-02-28 | 00:00:00 | 28,00 | 28,00 | 27,46 | 27,62 | 2.125.200 | | 2001-03-01 | 00:00:00 | 27,72 | 27,95 | 27,58 | 27,60 | 3.599.000 | | 2001-03-02 | 00:00:00 | 27,40 | 28,10 | 27,40 | 28,04 | 4.064.200 | | 2001-03-05 | 00:00:00 | 28,45 | 28,50 | 28,26 | 28,47 | 2.882.400 | | 2001-03-06 | 00:00:00 | 28,37 | 28,71 | 28,28 | 28,67 | 2.535.600 | | 2001-03-07 | 00:00:00 | 28,80 | 29,50 | 28,70 | 29,43 | 3.388.400 | | 2001-03-08 | 00:00:00 | 29,50 | 29,55 | 29,01 | 29,54 | 2.411.800 | | 2001-03-09 | 00:00:00 | 29,48 | 29,60 | 29,14 | 29,35 | 2.200.800 | | 2001-03-12 | 00:00:00 | 29,99 | 29,99 | 28,78 | 28,97 | 2.996.600 | | 2001-03-13 | 00:00:00 | 29,00 | 29,00 | 28,18 | 28,46 | 2.387.800 | | 2001-03-14 | 00:00:00 | 28,60 | 28,65 | 28,06 | 28,22 | 2.504.600 | | 2001-03-15 | 00:00:00 | 28,22 | 28,50 | 27,55 | 27,79 | 2.404.400 | | 2001-03-16 | 00:00:00 | 27,86 | 28,00 | 27,56 | 27,71 | 3.259.800 | | 2001-03-19 | 00:00:00 | 28,75 | 28,75 | 28,00 | 28,26 | 4.224.800 | | 2001-03-20 | 00:00:00 | 28,31 | 28,63 | 28,26 | 28,40 | 3.408.600 | | 2001-03-21 | 00:00:00 | 28,00 | 28,20 | 27,00 | 27,50 | 4.053.000 | | 2001-03-22 | 00:00:00 | 26,60 | 26,95 | 25,87 | 26,41 | 5.124.200 | | 2001-03-23 | 00:00:00 | 26,41 | 26,68 | 25,85 | 26,50 | 4.791.200 | | 2001-03-26 | 00:00:00 | 26,65 | 27,00 | 26,52 | 26,78 | 2.965.400 | | 2001-03-27 | 00:00:00 | 27,00 | 27,17 | 26,55 | 27,00 | 3.841.800 | | 2001-03-28 | 00:00:00 | 26,95 | 27,00 | 26,60 | 26,80 | 1.957.600 | | 2001-03-29 | 00:00:00 | 26,60 | 26,85 | 26,30 | 26,68 | 2.057.000 | | 2001-03-30 | 00:00:00 | 26,66 | 27,20 | 26,62 | 26,95 | 2.648.200 | | 2001-04-02 | 00:00:00 | 26,81 | 27,10 | 26,50 | 26,68 | 2.101.600 | | 2001-04-03 | 00:00:00 | 26,43 | 26,77 | 26,23 | 26,36 | 2.292.800 | | 2001-04-04 | 00:00:00 | 26,30 | 27,09 | 26,25 | 26,71 | 2.685.800 | | 2001-04-05 | 00:00:00 | 26,90 | 27,70 | 26,68 | 27,64 | 3.287.000 | | 2001-04-06 | 00:00:00 | 27,60 | 27,90 | 27,24 | 27,79 | 2.533.800 | | 2001-04-09 | 00:00:00 | 27,92 | 28,47 | 27,92 | 28,44 | 1.758.200 | | 2001-04-10 | 00:00:00 | 28,70 | 29,02 | 28,60 | 28,80 | 3.121.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
