(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-03 | 00:00:00 | 41,49 | 41,97 | 39,61 | 40,36 | 9.992.000 | | 2002-04-04 | 00:00:00 | 40,20 | 41,70 | 40,00 | 41,29 | 8.013.600 | | 2002-04-05 | 00:00:00 | 41,82 | 42,25 | 39,19 | 40,12 | 7.963.600 | | 2002-04-08 | 00:00:00 | 39,00 | 40,09 | 37,02 | 39,54 | 13.704.000 | | 2002-04-09 | 00:00:00 | 39,57 | 40,99 | 37,54 | 37,63 | 5.925.400 | | 2002-04-10 | 00:00:00 | 37,85 | 38,65 | 36,05 | 37,70 | 11.285.200 | | 2002-04-11 | 00:00:00 | 37,56 | 38,67 | 36,22 | 38,00 | 11.612.400 | | 2002-04-12 | 00:00:00 | 38,28 | 39,25 | 37,57 | 39,22 | 10.018.800 | | 2002-04-15 | 00:00:00 | 39,54 | 40,85 | 38,84 | 40,75 | 8.240.800 | | 2002-04-16 | 00:00:00 | 41,69 | 42,75 | 40,65 | 41,68 | 14.676.800 | | 2002-04-17 | 00:00:00 | 42,12 | 43,14 | 40,70 | 41,11 | 18.061.600 | | 2002-04-18 | 00:00:00 | 40,91 | 41,93 | 39,91 | 41,84 | 10.223.200 | | 2002-04-19 | 00:00:00 | 42,00 | 42,40 | 40,07 | 41,14 | 6.287.200 | | 2002-04-22 | 00:00:00 | 40,69 | 40,70 | 39,84 | 40,22 | 5.519.600 | | 2002-04-23 | 00:00:00 | 40,10 | 40,34 | 38,54 | 39,00 | 8.994.400 | | 2002-04-24 | 00:00:00 | 39,10 | 40,10 | 38,37 | 39,20 | 12.984.400 | | 2002-04-25 | 00:00:00 | 39,13 | 40,75 | 38,53 | 39,88 | 14.445.200 | | 2002-04-26 | 00:00:00 | 40,00 | 40,67 | 36,64 | 36,90 | 10.601.200 | | 2002-04-29 | 00:00:00 | 37,13 | 37,43 | 34,48 | 35,02 | 13.771.600 | | 2002-04-30 | 00:00:00 | 35,04 | 36,65 | 34,91 | 36,00 | 9.618.400 | | 2002-05-01 | 00:00:00 | 35,95 | 36,09 | 33,60 | 33,88 | 18.949.600 | | 2002-05-02 | 00:00:00 | 33,99 | 35,95 | 33,80 | 34,30 | 12.560.000 | | 2002-05-03 | 00:00:00 | 34,44 | 34,44 | 31,26 | 32,50 | 13.122.000 | | 2002-05-06 | 00:00:00 | 32,60 | 33,43 | 31,26 | 31,60 | 7.594.800 | | 2002-05-07 | 00:00:00 | 32,60 | 32,80 | 30,27 | 30,99 | 12.706.000 | | 2002-05-08 | 00:00:00 | 34,12 | 36,40 | 34,05 | 35,80 | 25.554.000 | | 2002-05-09 | 00:00:00 | 35,66 | 36,60 | 34,78 | 34,78 | 12.026.800 | | 2002-05-10 | 00:00:00 | 35,18 | 35,76 | 33,57 | 35,17 | 12.504.000 | | 2002-05-13 | 00:00:00 | 35,13 | 37,15 | 34,58 | 36,76 | 8.650.800 | | 2002-05-14 | 00:00:00 | 38,65 | 41,40 | 38,63 | 41,24 | 15.970.400 | | 2002-05-15 | 00:00:00 | 40,38 | 42,40 | 39,75 | 41,15 | 19.581.200 | | 2002-05-16 | 00:00:00 | 40,27 | 40,27 | 36,76 | 38,09 | 36.382.000 | | 2002-05-17 | 00:00:00 | 38,85 | 39,00 | 36,95 | 38,84 | 10.956.400 | | 2002-05-20 | 00:00:00 | 38,77 | 38,80 | 37,47 | 37,98 | 4.773.200 | | 2002-05-21 | 00:00:00 | 38,55 | 39,10 | 36,70 | 36,71 | 7.505.600 | | 2002-05-22 | 00:00:00 | 36,68 | 38,30 | 36,53 | 37,65 | 8.130.000 | | 2002-05-23 | 00:00:00 | 37,91 | 38,92 | 36,78 | 38,72 | 7.865.200 | | 2002-05-24 | 00:00:00 | 37,40 | 37,50 | 34,70 | 35,24 | 16.984.000 | | 2002-05-28 | 00:00:00 | 35,49 | 35,69 | 32,49 | 33,25 | 15.086.400 | | 2002-05-29 | 00:00:00 | 33,07 | 33,08 | 31,33 | 31,40 | 9.328.800 | | 2002-05-30 | 00:00:00 | 31,24 | 32,00 | 30,25 | 31,62 | 16.850.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
