(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-30 | 00:00:00 | 31,24 | 32,00 | 30,25 | 31,62 | 16.850.800 | 2002-05-31 | 00:00:00 | 31,50 | 32,68 | 30,75 | 31,48 | 10.912.000 | 2002-06-03 | 00:00:00 | 31,48 | 31,92 | 27,46 | 27,60 | 16.578.000 | 2002-06-04 | 00:00:00 | 27,40 | 28,10 | 24,15 | 28,09 | 43.268.800 | 2002-06-05 | 00:00:00 | 27,65 | 28,00 | 24,70 | 25,39 | 31.433.200 | 2002-06-06 | 00:00:00 | 25,19 | 25,19 | 22,85 | 24,01 | 27.351.200 | 2002-06-07 | 00:00:00 | 22,14 | 25,80 | 21,89 | 25,80 | 32.450.800 | 2002-06-10 | 00:00:00 | 25,80 | 26,73 | 25,13 | 26,04 | 11.127.200 | 2002-06-11 | 00:00:00 | 26,17 | 26,80 | 23,63 | 23,66 | 13.152.400 | 2002-06-12 | 00:00:00 | 23,58 | 24,50 | 22,80 | 24,18 | 14.759.200 | 2002-06-13 | 00:00:00 | 24,05 | 25,10 | 23,30 | 23,44 | 10.730.800 | 2002-06-14 | 00:00:00 | 22,90 | 24,70 | 22,20 | 24,01 | 13.193.600 | 2002-06-17 | 00:00:00 | 24,70 | 26,74 | 24,50 | 26,20 | 16.896.400 | 2002-06-18 | 00:00:00 | 26,05 | 27,80 | 25,00 | 25,28 | 12.433.600 | 2002-06-19 | 00:00:00 | 24,84 | 25,84 | 23,77 | 24,22 | 11.426.800 | 2002-06-20 | 00:00:00 | 24,29 | 24,63 | 22,54 | 22,65 | 7.339.600 | 2002-06-21 | 00:00:00 | 23,85 | 23,86 | 21,12 | 21,59 | 10.250.400 | 2002-06-24 | 00:00:00 | 21,45 | 24,05 | 21,34 | 23,74 | 12.955.600 | 2002-06-25 | 00:00:00 | 23,78 | 24,33 | 21,31 | 21,50 | 10.149.200 | 2002-06-26 | 00:00:00 | 20,16 | 22,07 | 20,02 | 20,87 | 15.943.200 | 2002-06-27 | 00:00:00 | 21,52 | 21,84 | 19,27 | 19,71 | 18.795.200 | 2002-06-28 | 00:00:00 | 19,76 | 20,66 | 18,96 | 19,89 | 13.618.400 | 2002-07-01 | 00:00:00 | 19,75 | 20,61 | 18,61 | 18,72 | 7.429.200 | 2002-07-02 | 00:00:00 | 18,56 | 18,95 | 17,40 | 17,40 | 10.024.400 | 2002-07-03 | 00:00:00 | 17,31 | 19,20 | 17,10 | 19,19 | 9.056.400 | 2002-07-05 | 00:00:00 | 19,58 | 21,33 | 19,57 | 21,15 | 5.294.000 | 2002-07-08 | 00:00:00 | 20,89 | 21,21 | 20,00 | 20,18 | 6.496.400 | 2002-07-09 | 00:00:00 | 20,00 | 21,14 | 19,72 | 20,32 | 11.880.800 | 2002-07-10 | 00:00:00 | 21,17 | 21,21 | 20,13 | 20,49 | 7.400.800 | 2002-07-11 | 00:00:00 | 20,42 | 22,54 | 19,82 | 22,51 | 12.158.400 | 2002-07-12 | 00:00:00 | 22,97 | 24,54 | 22,62 | 24,00 | 17.914.800 | 2002-07-15 | 00:00:00 | 23,64 | 24,30 | 22,47 | 24,26 | 9.273.200 | 2002-07-16 | 00:00:00 | 23,99 | 25,46 | 23,57 | 23,82 | 10.468.000 | 2002-07-17 | 00:00:00 | 24,60 | 25,90 | 22,63 | 24,25 | 10.818.000 | 2002-07-18 | 00:00:00 | 24,10 | 24,15 | 22,03 | 22,84 | 12.466.400 | 2002-07-19 | 00:00:00 | 22,67 | 22,96 | 21,78 | 22,56 | 8.665.200 | 2002-07-22 | 00:00:00 | 22,55 | 23,41 | 20,80 | 21,40 | 8.573.200 | 2002-07-23 | 00:00:00 | 21,47 | 22,22 | 19,20 | 19,50 | 9.628.400 | 2002-07-24 | 00:00:00 | 19,09 | 20,15 | 17,70 | 19,85 | 21.142.400 | 2002-07-25 | 00:00:00 | 19,58 | 20,20 | 16,90 | 17,40 | 15.398.000 | 2002-07-26 | 00:00:00 | 17,83 | 18,31 | 16,26 | 17,38 | 14.812.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|