(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-10 | 00:00:00 | 39,22 | 39,60 | 38,11 | 38,25 | 9.496.000 | | 2003-07-11 | 00:00:00 | 38,35 | 38,47 | 37,54 | 38,10 | 8.532.800 | | 2003-07-14 | 00:00:00 | 38,79 | 39,95 | 38,74 | 39,50 | 11.137.200 | | 2003-07-15 | 00:00:00 | 39,11 | 39,20 | 37,14 | 37,75 | 14.567.600 | | 2003-07-16 | 00:00:00 | 37,97 | 38,48 | 35,50 | 36,71 | 17.408.800 | | 2003-07-17 | 00:00:00 | 35,40 | 36,20 | 34,35 | 35,18 | 18.344.000 | | 2003-07-18 | 00:00:00 | 35,80 | 35,96 | 33,63 | 35,32 | 17.315.200 | | 2003-07-21 | 00:00:00 | 35,35 | 35,35 | 33,60 | 34,50 | 10.272.400 | | 2003-07-22 | 00:00:00 | 35,24 | 35,75 | 33,95 | 34,80 | 12.660.400 | | 2003-07-23 | 00:00:00 | 34,42 | 35,08 | 33,97 | 34,79 | 9.389.600 | | 2003-07-24 | 00:00:00 | 35,00 | 36,08 | 34,23 | 34,30 | 7.640.400 | | 2003-07-25 | 00:00:00 | 34,25 | 34,84 | 32,54 | 34,82 | 12.641.600 | | 2003-07-28 | 00:00:00 | 35,40 | 35,49 | 34,32 | 35,31 | 6.635.200 | | 2003-07-29 | 00:00:00 | 35,40 | 35,89 | 34,13 | 34,69 | 9.378.800 | | 2003-07-30 | 00:00:00 | 34,96 | 35,35 | 33,85 | 34,33 | 6.440.000 | | 2003-07-31 | 00:00:00 | 35,13 | 35,97 | 34,56 | 35,14 | 8.461.600 | | 2003-08-01 | 00:00:00 | 35,11 | 35,86 | 34,72 | 35,32 | 6.874.000 | | 2003-08-04 | 00:00:00 | 35,66 | 35,77 | 34,94 | 35,35 | 6.232.800 | | 2003-08-05 | 00:00:00 | 35,65 | 36,20 | 34,42 | 34,55 | 10.102.000 | | 2003-08-06 | 00:00:00 | 34,40 | 35,13 | 34,14 | 35,02 | 12.192.400 | | 2003-08-07 | 00:00:00 | 35,01 | 35,16 | 32,22 | 34,21 | 20.981.200 | | 2003-08-08 | 00:00:00 | 34,26 | 34,52 | 31,63 | 32,58 | 14.802.000 | | 2003-08-11 | 00:00:00 | 32,44 | 34,00 | 32,42 | 33,97 | 9.201.600 | | 2003-08-12 | 00:00:00 | 34,22 | 36,02 | 34,20 | 35,98 | 15.476.800 | | 2003-08-13 | 00:00:00 | 36,26 | 36,39 | 35,06 | 35,59 | 7.075.200 | | 2003-08-14 | 00:00:00 | 35,23 | 35,80 | 34,86 | 35,62 | 5.050.800 | | 2003-08-15 | 00:00:00 | 35,80 | 37,40 | 35,05 | 36,20 | 4.983.600 | | 2003-08-18 | 00:00:00 | 36,65 | 37,99 | 36,48 | 37,74 | 11.524.800 | | 2003-08-19 | 00:00:00 | 38,50 | 38,90 | 36,24 | 38,71 | 31.847.600 | | 2003-08-20 | 00:00:00 | 38,25 | 39,70 | 38,01 | 38,39 | 15.815.200 | | 2003-08-21 | 00:00:00 | 38,62 | 38,75 | 37,66 | 38,36 | 24.626.000 | | 2003-08-22 | 00:00:00 | 42,40 | 42,65 | 41,42 | 41,69 | 36.238.800 | | 2003-08-25 | 00:00:00 | 41,69 | 41,80 | 40,10 | 40,48 | 13.088.400 | | 2003-08-26 | 00:00:00 | 39,97 | 41,05 | 39,21 | 40,99 | 17.713.200 | | 2003-08-27 | 00:00:00 | 41,09 | 42,18 | 40,70 | 41,76 | 13.120.400 | | 2003-08-28 | 00:00:00 | 42,09 | 43,60 | 41,95 | 43,11 | 17.060.000 | | 2003-08-29 | 00:00:00 | 43,09 | 43,49 | 41,77 | 42,13 | 11.672.800 | | 2003-09-02 | 00:00:00 | 42,27 | 42,30 | 41,52 | 42,09 | 8.066.000 | | 2003-09-03 | 00:00:00 | 42,20 | 42,48 | 41,00 | 41,27 | 8.426.800 | | 2003-09-04 | 00:00:00 | 41,21 | 41,76 | 40,40 | 41,28 | 10.551.600 | | 2003-09-05 | 00:00:00 | 41,34 | 43,33 | 41,17 | 42,53 | 17.792.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
