(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 | | 2002-11-18 | 00:00:00 | 22,06 | 24,55 | 22,00 | 23,40 | 28.847.200 | | 2002-11-19 | 00:00:00 | 23,30 | 23,75 | 21,71 | 21,97 | 20.676.800 | | 2002-11-20 | 00:00:00 | 21,90 | 23,85 | 21,56 | 23,74 | 17.804.800 | | 2002-11-21 | 00:00:00 | 23,64 | 25,00 | 22,72 | 24,33 | 32.497.200 | | 2002-11-22 | 00:00:00 | 23,00 | 23,47 | 22,10 | 23,03 | 17.850.400 | | 2002-11-25 | 00:00:00 | 23,01 | 23,70 | 22,35 | 23,56 | 14.785.200 | | 2002-11-26 | 00:00:00 | 23,11 | 23,79 | 22,70 | 22,98 | 10.943.200 | | 2002-11-27 | 00:00:00 | 23,12 | 24,20 | 23,11 | 23,55 | 10.184.000 | | 2002-11-29 | 00:00:00 | 23,53 | 23,53 | 22,60 | 22,64 | 5.657.600 | | 2002-12-02 | 00:00:00 | 23,23 | 24,09 | 22,71 | 23,00 | 12.039.200 | | 2002-12-03 | 00:00:00 | 22,28 | 22,83 | 21,30 | 21,81 | 10.682.800 | | 2002-12-04 | 00:00:00 | 21,24 | 21,40 | 20,10 | 21,00 | 10.953.200 | | 2002-12-05 | 00:00:00 | 21,48 | 21,96 | 20,80 | 21,00 | 9.213.600 | | 2002-12-06 | 00:00:00 | 20,59 | 21,50 | 20,28 | 21,04 | 10.048.800 | | 2002-12-09 | 00:00:00 | 20,89 | 21,00 | 19,29 | 19,93 | 13.086.400 | | 2002-12-10 | 00:00:00 | 20,25 | 21,29 | 20,20 | 21,02 | 9.505.600 | | 2002-12-11 | 00:00:00 | 20,85 | 22,30 | 20,70 | 21,71 | 10.319.200 | | 2002-12-12 | 00:00:00 | 21,95 | 22,10 | 21,50 | 21,70 | 8.806.000 | | 2002-12-13 | 00:00:00 | 21,57 | 21,60 | 20,48 | 20,51 | 6.592.800 | | 2002-12-16 | 00:00:00 | 20,60 | 20,88 | 20,15 | 20,49 | 9.766.000 | | 2002-12-17 | 00:00:00 | 20,38 | 21,35 | 20,19 | 20,64 | 9.539.600 | | 2002-12-18 | 00:00:00 | 19,51 | 20,25 | 19,06 | 19,11 | 13.194.800 | | 2002-12-19 | 00:00:00 | 19,02 | 19,75 | 18,05 | 18,13 | 13.776.000 | | 2002-12-20 | 00:00:00 | 18,15 | 19,00 | 18,13 | 18,89 | 6.654.000 | | 2002-12-23 | 00:00:00 | 18,80 | 19,81 | 18,50 | 19,49 | 6.845.600 | | 2002-12-24 | 00:00:00 | 19,61 | 19,72 | 19,14 | 19,15 | 2.184.400 | | 2002-12-26 | 00:00:00 | 19,25 | 19,86 | 19,23 | 19,52 | 4.659.200 | | 2002-12-27 | 00:00:00 | 19,57 | 19,90 | 19,35 | 19,61 | 4.753.200 | | 2002-12-30 | 00:00:00 | 19,67 | 19,72 | 18,61 | 19,03 | 7.091.600 | | 2002-12-31 | 00:00:00 | 19,02 | 19,65 | 18,70 | 18,86 | 4.606.400 | | 2003-01-02 | 00:00:00 | 19,09 | 20,05 | 18,81 | 19,90 | 6.030.400 | | 2003-01-03 | 00:00:00 | 19,86 | 20,04 | 19,48 | 19,79 | 6.020.800 | | 2003-01-06 | 00:00:00 | 20,09 | 21,50 | 19,36 | 21,21 | 14.976.000 | | 2003-01-07 | 00:00:00 | 21,38 | 23,42 | 21,38 | 22,60 | 18.596.800 | | 2003-01-08 | 00:00:00 | 22,48 | 23,02 | 22,06 | 22,30 | 9.649.600 | | 2003-01-09 | 00:00:00 | 22,70 | 24,09 | 22,60 | 23,35 | 11.777.600 | | 2003-01-10 | 00:00:00 | 23,05 | 23,46 | 22,71 | 22,91 | 12.272.000 | | 2003-01-13 | 00:00:00 | 23,27 | 23,40 | 21,75 | 21,85 | 17.577.200 | | 2003-01-14 | 00:00:00 | 21,75 | 22,19 | 20,56 | 21,30 | 20.724.000 | | 2003-01-15 | 00:00:00 | 21,41 | 21,90 | 20,60 | 21,04 | 14.416.400 | | 2003-01-16 | 00:00:00 | 20,86 | 20,99 | 20,04 | 20,31 | 6.936.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
