(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 | | 2003-03-17 | 00:00:00 | 18,49 | 20,00 | 18,32 | 18,99 | 18.322.800 | | 2003-03-18 | 00:00:00 | 18,85 | 19,82 | 18,82 | 19,63 | 14.212.800 | | 2003-03-19 | 00:00:00 | 19,38 | 19,82 | 19,05 | 19,43 | 10.200.000 | | 2003-03-20 | 00:00:00 | 19,48 | 20,00 | 19,16 | 19,35 | 11.180.800 | | 2003-03-21 | 00:00:00 | 19,55 | 20,58 | 19,45 | 20,21 | 17.275.600 | | 2003-03-24 | 00:00:00 | 19,68 | 20,31 | 19,50 | 19,60 | 10.680.400 | | 2003-03-25 | 00:00:00 | 19,65 | 20,64 | 19,36 | 20,45 | 12.397.200 | | 2003-03-26 | 00:00:00 | 20,48 | 21,50 | 20,20 | 21,30 | 20.208.400 | | 2003-03-27 | 00:00:00 | 20,90 | 22,47 | 20,76 | 21,90 | 22.853.600 | | 2003-03-28 | 00:00:00 | 21,75 | 22,63 | 21,70 | 21,91 | 14.022.400 | | 2003-03-31 | 00:00:00 | 21,35 | 21,56 | 21,00 | 21,19 | 10.058.800 | | 2003-04-01 | 00:00:00 | 21,29 | 21,71 | 20,75 | 21,24 | 13.166.800 | | 2003-04-02 | 00:00:00 | 21,76 | 22,75 | 21,76 | 22,48 | 12.604.800 | | 2003-04-03 | 00:00:00 | 22,46 | 22,85 | 21,90 | 22,15 | 13.776.800 | | 2003-04-04 | 00:00:00 | 22,18 | 22,20 | 21,24 | 21,50 | 10.300.800 | | 2003-04-07 | 00:00:00 | 22,27 | 22,64 | 21,52 | 21,63 | 9.768.800 | | 2003-04-08 | 00:00:00 | 20,30 | 21,05 | 20,20 | 20,51 | 14.824.800 | | 2003-04-09 | 00:00:00 | 20,27 | 20,94 | 20,15 | 20,31 | 7.804.000 | | 2003-04-10 | 00:00:00 | 20,45 | 20,48 | 19,75 | 19,99 | 10.322.400 | | 2003-04-11 | 00:00:00 | 20,30 | 20,85 | 19,88 | 20,45 | 6.917.600 | | 2003-04-14 | 00:00:00 | 20,48 | 21,03 | 19,95 | 21,00 | 7.761.200 | | 2003-04-15 | 00:00:00 | 20,87 | 21,50 | 20,52 | 21,12 | 5.982.800 | | 2003-04-16 | 00:00:00 | 21,59 | 22,31 | 21,16 | 22,22 | 11.082.800 | | 2003-04-17 | 00:00:00 | 22,38 | 23,26 | 21,83 | 23,15 | 11.270.400 | | 2003-04-21 | 00:00:00 | 23,14 | 23,39 | 22,73 | 23,13 | 5.476.000 | | 2003-04-22 | 00:00:00 | 23,15 | 24,27 | 22,76 | 24,11 | 11.072.000 | | 2003-04-23 | 00:00:00 | 24,04 | 24,42 | 23,70 | 24,09 | 9.087.600 | | 2003-04-24 | 00:00:00 | 23,91 | 24,84 | 23,80 | 24,49 | 5.813.600 | | 2003-04-25 | 00:00:00 | 23,66 | 23,75 | 21,50 | 22,35 | 24.110.000 | | 2003-04-28 | 00:00:00 | 22,51 | 23,05 | 22,06 | 22,25 | 15.424.400 | | 2003-04-29 | 00:00:00 | 22,28 | 23,32 | 22,20 | 22,61 | 10.690.000 | | 2003-04-30 | 00:00:00 | 22,55 | 23,62 | 22,50 | 23,07 | 11.921.200 | | 2003-05-01 | 00:00:00 | 23,01 | 23,57 | 22,61 | 23,40 | 6.536.400 | | 2003-05-02 | 00:00:00 | 23,41 | 24,37 | 23,33 | 23,99 | 5.226.000 | | 2003-05-05 | 00:00:00 | 23,96 | 25,91 | 23,85 | 24,74 | 14.659.200 | | 2003-05-06 | 00:00:00 | 24,75 | 25,15 | 24,35 | 24,63 | 7.766.000 | | 2003-05-07 | 00:00:00 | 24,40 | 25,42 | 24,17 | 25,00 | 10.540.400 | | 2003-05-08 | 00:00:00 | 24,61 | 25,36 | 24,38 | 25,34 | 8.178.000 | | 2003-05-09 | 00:00:00 | 25,60 | 26,72 | 25,50 | 26,72 | 11.671.200 | | 2003-05-12 | 00:00:00 | 26,66 | 28,71 | 26,64 | 27,40 | 20.720.400 | | 2003-05-13 | 00:00:00 | 27,06 | 27,72 | 26,70 | 27,30 | 13.137.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
