(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-16 | 00:00:00 | 20,86 | 20,99 | 20,04 | 20,31 | 6.936.000 | | 2003-01-17 | 00:00:00 | 19,89 | 19,90 | 18,91 | 19,57 | 7.542.800 | | 2003-01-21 | 00:00:00 | 19,65 | 19,70 | 18,86 | 19,03 | 5.480.400 | | 2003-01-22 | 00:00:00 | 19,05 | 19,36 | 18,74 | 19,20 | 8.111.600 | | 2003-01-23 | 00:00:00 | 19,44 | 19,75 | 18,75 | 19,16 | 7.677.600 | | 2003-01-24 | 00:00:00 | 19,08 | 19,16 | 18,11 | 18,81 | 8.892.800 | | 2003-01-27 | 00:00:00 | 17,29 | 17,95 | 16,95 | 17,25 | 29.172.000 | | 2003-01-28 | 00:00:00 | 17,63 | 18,58 | 17,08 | 18,36 | 17.958.400 | | 2003-01-29 | 00:00:00 | 18,24 | 18,96 | 18,06 | 18,52 | 9.836.400 | | 2003-01-30 | 00:00:00 | 18,55 | 18,81 | 17,86 | 17,91 | 7.622.000 | | 2003-01-31 | 00:00:00 | 17,71 | 18,55 | 17,45 | 18,27 | 8.828.800 | | 2003-02-03 | 00:00:00 | 18,30 | 18,46 | 17,84 | 18,11 | 6.925.200 | | 2003-02-04 | 00:00:00 | 18,00 | 18,06 | 17,60 | 17,99 | 7.817.200 | | 2003-02-05 | 00:00:00 | 18,19 | 19,81 | 18,10 | 18,41 | 20.775.200 | | 2003-02-06 | 00:00:00 | 18,22 | 18,97 | 18,00 | 18,53 | 5.623.200 | | 2003-02-07 | 00:00:00 | 18,81 | 18,87 | 17,53 | 18,01 | 7.346.400 | | 2003-02-10 | 00:00:00 | 18,06 | 18,56 | 17,90 | 18,38 | 6.178.800 | | 2003-02-11 | 00:00:00 | 18,70 | 19,38 | 18,60 | 18,98 | 7.049.600 | | 2003-02-12 | 00:00:00 | 18,89 | 19,16 | 18,73 | 18,99 | 5.321.200 | | 2003-02-13 | 00:00:00 | 19,12 | 19,27 | 18,23 | 18,82 | 8.542.400 | | 2003-02-14 | 00:00:00 | 18,86 | 19,30 | 17,92 | 18,10 | 15.989.200 | | 2003-02-18 | 00:00:00 | 18,70 | 19,41 | 18,47 | 19,06 | 15.348.800 | | 2003-02-19 | 00:00:00 | 18,39 | 18,55 | 17,89 | 18,30 | 15.175.600 | | 2003-02-20 | 00:00:00 | 18,63 | 20,28 | 18,12 | 19,82 | 25.951.200 | | 2003-02-21 | 00:00:00 | 19,73 | 19,93 | 19,09 | 19,40 | 12.088.000 | | 2003-02-24 | 00:00:00 | 19,51 | 20,36 | 19,34 | 19,42 | 11.474.800 | | 2003-02-25 | 00:00:00 | 18,73 | 19,95 | 18,50 | 19,76 | 10.328.000 | | 2003-02-26 | 00:00:00 | 19,74 | 20,05 | 19,04 | 19,13 | 10.469.600 | | 2003-02-27 | 00:00:00 | 19,30 | 19,80 | 18,70 | 19,50 | 19.560.800 | | 2003-02-28 | 00:00:00 | 19,17 | 20,70 | 19,10 | 20,60 | 37.534.800 | | 2003-03-03 | 00:00:00 | 20,70 | 20,84 | 19,81 | 20,00 | 22.690.000 | | 2003-03-04 | 00:00:00 | 19,99 | 20,10 | 19,40 | 19,71 | 17.573.200 | | 2003-03-05 | 00:00:00 | 19,71 | 20,10 | 19,37 | 19,62 | 7.566.400 | | 2003-03-06 | 00:00:00 | 19,52 | 19,80 | 19,11 | 19,75 | 8.708.000 | | 2003-03-07 | 00:00:00 | 19,29 | 19,67 | 19,03 | 19,37 | 7.506.400 | | 2003-03-10 | 00:00:00 | 19,21 | 19,27 | 18,54 | 18,69 | 9.520.800 | | 2003-03-11 | 00:00:00 | 18,77 | 18,80 | 18,05 | 18,39 | 7.916.800 | | 2003-03-12 | 00:00:00 | 18,07 | 18,80 | 17,52 | 18,20 | 15.371.200 | | 2003-03-13 | 00:00:00 | 18,91 | 19,96 | 18,50 | 19,75 | 18.230.400 | | 2003-03-14 | 00:00:00 | 19,70 | 20,05 | 18,53 | 18,78 | 14.549.600 | | 2003-03-17 | 00:00:00 | 18,49 | 20,00 | 18,32 | 18,99 | 18.322.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
