(Login BolsaPT & Canal Forex) |
|
 Marvell Technolog - [Ticker: MRVL] |     | | Última Trade | 15,870 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.51 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,250 x 4.600 - 18,260 x 2.400 | EPS | 0,00 | | Abertura | 16,280 | PER | 0,00% | | Máximo | 16,360 | Pagamento Dividendo | | | Mínimo | 15,850 | Data Ex-Dividendo | | | Fecho Anterior | 16,380 | Yield | | | Volume | 5.392.459 | 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 MRVL de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-05 | 00:00:00 | 34,04 | 38,75 | 34,00 | 37,73 | 28.809.200 | | 2001-12-06 | 00:00:00 | 37,65 | 39,20 | 36,59 | 38,46 | 14.183.200 | | 2001-12-07 | 00:00:00 | 38,23 | 38,75 | 36,30 | 37,10 | 17.360.000 | | 2001-12-10 | 00:00:00 | 36,87 | 38,85 | 36,06 | 36,50 | 23.968.000 | | 2001-12-11 | 00:00:00 | 36,65 | 38,97 | 36,59 | 37,96 | 12.115.600 | | 2001-12-12 | 00:00:00 | 37,95 | 39,19 | 37,21 | 39,10 | 13.254.800 | | 2001-12-13 | 00:00:00 | 36,94 | 37,44 | 33,10 | 33,97 | 30.795.600 | | 2001-12-14 | 00:00:00 | 35,44 | 38,30 | 34,75 | 38,30 | 24.326.800 | | 2001-12-17 | 00:00:00 | 38,05 | 38,30 | 36,10 | 37,58 | 10.713.200 | | 2001-12-18 | 00:00:00 | 38,26 | 38,54 | 36,44 | 36,95 | 9.756.000 | | 2001-12-19 | 00:00:00 | 35,70 | 36,93 | 35,50 | 36,41 | 8.389.200 | | 2001-12-20 | 00:00:00 | 35,80 | 36,17 | 33,58 | 34,81 | 13.025.200 | | 2001-12-21 | 00:00:00 | 35,61 | 36,34 | 35,03 | 35,83 | 9.835.600 | | 2001-12-24 | 00:00:00 | 35,88 | 36,20 | 35,38 | 35,53 | 755.200 | | 2001-12-26 | 00:00:00 | 35,42 | 38,12 | 35,41 | 36,45 | 6.382.800 | | 2001-12-27 | 00:00:00 | 36,68 | 37,50 | 36,20 | 36,35 | 5.109.600 | | 2001-12-28 | 00:00:00 | 36,89 | 37,56 | 35,27 | 35,75 | 6.953.200 | | 2001-12-31 | 00:00:00 | 35,74 | 36,00 | 33,90 | 35,82 | 9.410.000 | | 2002-01-02 | 00:00:00 | 35,83 | 37,94 | 35,30 | 36,70 | 9.806.000 | | 2002-01-03 | 00:00:00 | 36,94 | 39,90 | 36,94 | 39,77 | 15.481.200 | | 2002-01-04 | 00:00:00 | 40,00 | 40,00 | 38,11 | 38,85 | 12.445.200 | | 2002-01-07 | 00:00:00 | 39,10 | 39,95 | 38,11 | 38,88 | 7.924.800 | | 2002-01-08 | 00:00:00 | 38,90 | 40,35 | 38,00 | 39,23 | 8.362.400 | | 2002-01-09 | 00:00:00 | 39,73 | 42,10 | 38,90 | 40,33 | 15.794.400 | | 2002-01-10 | 00:00:00 | 40,39 | 41,18 | 39,30 | 40,68 | 8.049.200 | | 2002-01-11 | 00:00:00 | 40,29 | 42,05 | 40,29 | 41,52 | 11.040.000 | | 2002-01-14 | 00:00:00 | 41,18 | 41,25 | 39,10 | 39,65 | 8.135.600 | | 2002-01-15 | 00:00:00 | 39,98 | 40,82 | 36,71 | 39,69 | 20.975.200 | | 2002-01-16 | 00:00:00 | 38,48 | 39,91 | 38,10 | 38,65 | 8.193.200 | | 2002-01-17 | 00:00:00 | 39,70 | 42,29 | 37,72 | 42,18 | 14.534.400 | | 2002-01-18 | 00:00:00 | 40,80 | 43,36 | 40,76 | 42,45 | 16.320.400 | | 2002-01-22 | 00:00:00 | 42,60 | 43,75 | 41,09 | 43,53 | 15.839.600 | | 2002-01-23 | 00:00:00 | 43,53 | 44,20 | 41,40 | 42,85 | 8.699.200 | | 2002-01-24 | 00:00:00 | 42,50 | 44,94 | 42,50 | 43,86 | 8.925.600 | | 2002-01-25 | 00:00:00 | 43,66 | 45,50 | 43,65 | 44,96 | 10.991.200 | | 2002-01-28 | 00:00:00 | 44,99 | 46,24 | 44,08 | 44,69 | 5.118.400 | | 2002-01-29 | 00:00:00 | 44,46 | 45,64 | 40,60 | 42,51 | 15.484.400 | | 2002-01-30 | 00:00:00 | 41,39 | 41,40 | 37,55 | 40,65 | 23.870.000 | | 2002-01-31 | 00:00:00 | 40,73 | 40,97 | 38,95 | 40,14 | 5.960.800 | | 2002-02-01 | 00:00:00 | 10,05 | 10,55 | 9,86 | 10,05 | 66.020 | | 2002-02-04 | 00:00:00 | 40,20 | 40,20 | 37,77 | 38,10 | 6.187.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
