(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 | | 2002-09-23 | 00:00:00 | 18,49 | 18,54 | 18,00 | 18,35 | 9.870.400 | | 2002-09-24 | 00:00:00 | 17,86 | 18,99 | 17,48 | 17,67 | 14.530.400 | | 2002-09-25 | 00:00:00 | 18,06 | 19,38 | 17,97 | 18,94 | 12.541.600 | | 2002-09-26 | 00:00:00 | 19,06 | 19,77 | 16,42 | 16,93 | 27.071.200 | | 2002-09-27 | 00:00:00 | 16,90 | 17,94 | 16,55 | 16,67 | 10.846.000 | | 2002-09-30 | 00:00:00 | 16,59 | 16,61 | 15,20 | 15,85 | 11.685.200 | | 2002-10-01 | 00:00:00 | 16,15 | 16,91 | 15,46 | 16,91 | 9.541.600 | | 2002-10-02 | 00:00:00 | 16,50 | 17,71 | 16,44 | 17,17 | 16.403.200 | | 2002-10-03 | 00:00:00 | 16,77 | 17,28 | 15,10 | 15,45 | 23.748.000 | | 2002-10-04 | 00:00:00 | 15,51 | 15,63 | 14,43 | 14,46 | 25.036.800 | | 2002-10-07 | 00:00:00 | 14,19 | 14,34 | 13,32 | 13,68 | 21.722.800 | | 2002-10-08 | 00:00:00 | 14,03 | 15,44 | 13,72 | 15,01 | 20.761.600 | | 2002-10-09 | 00:00:00 | 14,69 | 15,25 | 14,18 | 14,75 | 19.801.600 | | 2002-10-10 | 00:00:00 | 14,82 | 16,30 | 14,75 | 15,83 | 16.866.800 | | 2002-10-11 | 00:00:00 | 16,23 | 16,76 | 12,68 | 13,76 | 117.801.200 | | 2002-10-14 | 00:00:00 | 12,29 | 12,75 | 11,27 | 11,51 | 47.578.800 | | 2002-10-15 | 00:00:00 | 12,67 | 14,30 | 12,64 | 14,20 | 53.857.200 | | 2002-10-16 | 00:00:00 | 13,25 | 14,33 | 13,15 | 13,87 | 26.967.600 | | 2002-10-17 | 00:00:00 | 15,25 | 15,71 | 14,42 | 14,57 | 27.419.200 | | 2002-10-18 | 00:00:00 | 14,30 | 15,16 | 13,50 | 14,90 | 24.699.200 | | 2002-10-21 | 00:00:00 | 14,95 | 15,65 | 14,56 | 15,47 | 17.762.400 | | 2002-10-22 | 00:00:00 | 14,75 | 15,44 | 14,58 | 14,86 | 11.438.400 | | 2002-10-23 | 00:00:00 | 14,82 | 15,72 | 14,66 | 15,72 | 11.066.400 | | 2002-10-24 | 00:00:00 | 16,26 | 16,60 | 15,60 | 16,23 | 11.530.400 | | 2002-10-25 | 00:00:00 | 16,03 | 16,83 | 15,75 | 16,60 | 6.785.600 | | 2002-10-28 | 00:00:00 | 16,70 | 17,26 | 15,55 | 15,77 | 9.075.200 | | 2002-10-29 | 00:00:00 | 15,70 | 16,04 | 15,15 | 15,67 | 8.675.600 | | 2002-10-30 | 00:00:00 | 15,76 | 16,95 | 15,48 | 16,64 | 7.510.400 | | 2002-10-31 | 00:00:00 | 16,55 | 16,83 | 15,95 | 16,21 | 9.794.400 | | 2002-11-01 | 00:00:00 | 16,20 | 17,80 | 16,01 | 17,77 | 7.599.600 | | 2002-11-04 | 00:00:00 | 18,39 | 20,64 | 18,35 | 20,01 | 23.029.200 | | 2002-11-05 | 00:00:00 | 19,54 | 20,00 | 18,60 | 19,25 | 16.938.000 | | 2002-11-06 | 00:00:00 | 17,91 | 19,20 | 17,71 | 18,95 | 24.334.800 | | 2002-11-07 | 00:00:00 | 18,01 | 18,90 | 18,00 | 18,37 | 16.079.200 | | 2002-11-08 | 00:00:00 | 18,30 | 18,60 | 17,15 | 17,45 | 8.472.800 | | 2002-11-11 | 00:00:00 | 17,35 | 17,46 | 16,79 | 17,22 | 7.903.200 | | 2002-11-12 | 00:00:00 | 17,31 | 18,19 | 16,94 | 17,06 | 10.673.600 | | 2002-11-13 | 00:00:00 | 16,97 | 19,92 | 16,94 | 18,57 | 36.281.200 | | 2002-11-14 | 00:00:00 | 18,91 | 21,13 | 18,60 | 20,90 | 18.729.200 | | 2002-11-15 | 00:00:00 | 20,46 | 21,69 | 19,75 | 21,39 | 14.394.800 | | 2002-11-18 | 00:00:00 | 22,06 | 24,55 | 22,00 | 23,40 | 28.847.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
