(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 | 2003-05-13 | 00:00:00 | 27,06 | 27,72 | 26,70 | 27,30 | 13.137.600 | 2003-05-14 | 00:00:00 | 27,32 | 28,19 | 26,95 | 27,60 | 19.027.200 | 2003-05-15 | 00:00:00 | 27,69 | 28,43 | 27,48 | 27,90 | 13.653.600 | 2003-05-16 | 00:00:00 | 27,68 | 28,01 | 27,29 | 27,98 | 9.418.000 | 2003-05-19 | 00:00:00 | 27,60 | 27,84 | 26,80 | 26,80 | 10.546.400 | 2003-05-20 | 00:00:00 | 27,21 | 27,60 | 26,55 | 26,91 | 10.471.200 | 2003-05-21 | 00:00:00 | 26,80 | 27,15 | 26,36 | 26,95 | 12.470.000 | 2003-05-22 | 00:00:00 | 27,00 | 28,50 | 26,72 | 27,58 | 17.869.600 | 2003-05-23 | 00:00:00 | 31,62 | 32,75 | 30,15 | 32,10 | 74.360.400 | 2003-05-27 | 00:00:00 | 31,70 | 32,88 | 31,55 | 31,99 | 18.655.200 | 2003-05-28 | 00:00:00 | 31,45 | 32,50 | 31,25 | 31,72 | 14.472.800 | 2003-05-29 | 00:00:00 | 31,61 | 32,23 | 31,42 | 31,69 | 15.214.800 | 2003-05-30 | 00:00:00 | 31,50 | 32,43 | 31,36 | 31,67 | 9.336.400 | 2003-06-02 | 00:00:00 | 31,53 | 32,23 | 30,62 | 30,83 | 12.740.800 | 2003-06-03 | 00:00:00 | 30,65 | 32,10 | 30,60 | 31,13 | 11.732.800 | 2003-06-04 | 00:00:00 | 31,13 | 32,20 | 31,01 | 31,91 | 11.060.800 | 2003-06-05 | 00:00:00 | 31,53 | 33,70 | 31,20 | 33,41 | 17.132.400 | 2003-06-06 | 00:00:00 | 34,34 | 34,85 | 32,13 | 32,65 | 19.026.800 | 2003-06-09 | 00:00:00 | 32,40 | 32,49 | 30,50 | 30,94 | 12.554.000 | 2003-06-10 | 00:00:00 | 30,96 | 31,62 | 30,20 | 31,55 | 12.334.400 | 2003-06-11 | 00:00:00 | 31,26 | 31,87 | 30,50 | 31,68 | 8.931.600 | 2003-06-12 | 00:00:00 | 31,79 | 32,35 | 31,01 | 31,77 | 7.390.000 | 2003-06-13 | 00:00:00 | 31,70 | 31,95 | 29,84 | 30,57 | 9.242.800 | 2003-06-16 | 00:00:00 | 30,91 | 31,62 | 30,65 | 31,16 | 9.033.600 | 2003-06-17 | 00:00:00 | 31,72 | 32,73 | 31,60 | 31,69 | 11.718.000 | 2003-06-18 | 00:00:00 | 31,80 | 33,44 | 31,60 | 33,19 | 17.599.600 | 2003-06-19 | 00:00:00 | 33,54 | 34,44 | 32,66 | 33,39 | 18.816.800 | 2003-06-20 | 00:00:00 | 33,99 | 34,10 | 32,74 | 32,90 | 13.017.600 | 2003-06-23 | 00:00:00 | 32,90 | 33,22 | 31,81 | 32,01 | 8.208.800 | 2003-06-24 | 00:00:00 | 31,90 | 32,46 | 30,51 | 32,28 | 16.094.000 | 2003-06-25 | 00:00:00 | 32,35 | 33,50 | 32,35 | 32,75 | 11.620.400 | 2003-06-26 | 00:00:00 | 33,11 | 33,70 | 32,86 | 33,61 | 10.938.400 | 2003-06-27 | 00:00:00 | 33,86 | 34,28 | 33,10 | 33,31 | 10.868.800 | 2003-06-30 | 00:00:00 | 34,24 | 34,70 | 33,76 | 34,35 | 12.374.000 | 2003-07-01 | 00:00:00 | 34,57 | 36,60 | 33,68 | 36,50 | 25.364.400 | 2003-07-02 | 00:00:00 | 36,86 | 37,94 | 36,65 | 37,37 | 19.875.600 | 2003-07-03 | 00:00:00 | 36,89 | 37,90 | 36,81 | 37,51 | 7.143.600 | 2003-07-07 | 00:00:00 | 37,82 | 38,29 | 37,43 | 38,16 | 9.704.400 | 2003-07-08 | 00:00:00 | 38,69 | 39,82 | 38,30 | 39,65 | 14.692.800 | 2003-07-09 | 00:00:00 | 39,70 | 40,00 | 38,75 | 39,57 | 7.970.000 | 2003-07-10 | 00:00:00 | 39,22 | 39,60 | 38,11 | 38,25 | 9.496.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|