(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-05 | 00:00:00 | 41,34 | 43,33 | 41,17 | 42,53 | 17.792.000 | | 2003-09-08 | 00:00:00 | 42,74 | 42,74 | 41,36 | 41,97 | 14.922.400 | | 2003-09-09 | 00:00:00 | 41,65 | 42,49 | 41,45 | 41,52 | 10.063.600 | | 2003-09-10 | 00:00:00 | 41,01 | 41,08 | 38,33 | 38,46 | 14.460.000 | | 2003-09-11 | 00:00:00 | 38,80 | 39,80 | 38,48 | 39,32 | 10.269.600 | | 2003-09-12 | 00:00:00 | 39,07 | 40,02 | 38,71 | 40,02 | 6.621.600 | | 2003-09-15 | 00:00:00 | 40,36 | 40,45 | 38,80 | 39,05 | 8.504.000 | | 2003-09-16 | 00:00:00 | 39,19 | 40,19 | 38,51 | 40,10 | 12.447.200 | | 2003-09-17 | 00:00:00 | 39,84 | 40,23 | 39,49 | 39,77 | 9.098.800 | | 2003-09-18 | 00:00:00 | 39,60 | 41,23 | 39,30 | 40,69 | 13.336.400 | | 2003-09-19 | 00:00:00 | 40,45 | 41,14 | 40,13 | 40,77 | 9.232.000 | | 2003-09-22 | 00:00:00 | 39,27 | 40,10 | 38,78 | 39,29 | 12.457.600 | | 2003-09-23 | 00:00:00 | 39,35 | 39,96 | 39,01 | 39,75 | 10.050.800 | | 2003-09-24 | 00:00:00 | 39,65 | 39,75 | 37,32 | 37,54 | 11.322.800 | | 2003-09-25 | 00:00:00 | 37,98 | 39,19 | 37,40 | 37,40 | 13.174.400 | | 2003-09-26 | 00:00:00 | 37,30 | 38,48 | 36,68 | 36,90 | 15.402.000 | | 2003-09-29 | 00:00:00 | 37,22 | 37,73 | 36,21 | 37,73 | 12.071.600 | | 2003-09-30 | 00:00:00 | 37,40 | 38,66 | 37,30 | 37,78 | 16.248.400 | | 2003-10-01 | 00:00:00 | 37,98 | 38,90 | 37,50 | 37,77 | 9.341.600 | | 2003-10-02 | 00:00:00 | 37,85 | 38,76 | 37,65 | 38,06 | 5.014.400 | | 2003-10-03 | 00:00:00 | 39,26 | 41,15 | 38,75 | 40,61 | 14.650.000 | | 2003-10-06 | 00:00:00 | 40,80 | 40,90 | 40,13 | 40,79 | 6.364.000 | | 2003-10-07 | 00:00:00 | 40,55 | 42,56 | 39,77 | 42,01 | 17.332.400 | | 2003-10-08 | 00:00:00 | 42,44 | 42,49 | 41,15 | 41,69 | 9.634.400 | | 2003-10-09 | 00:00:00 | 42,30 | 44,08 | 42,20 | 42,51 | 16.766.400 | | 2003-10-10 | 00:00:00 | 42,59 | 43,52 | 42,32 | 42,63 | 8.712.400 | | 2003-10-13 | 00:00:00 | 43,00 | 43,20 | 41,76 | 42,08 | 7.800.800 | | 2003-10-14 | 00:00:00 | 42,05 | 43,20 | 41,84 | 43,08 | 8.321.600 | | 2003-10-15 | 00:00:00 | 44,15 | 44,98 | 42,89 | 43,59 | 17.442.800 | | 2003-10-16 | 00:00:00 | 43,15 | 43,85 | 42,98 | 43,55 | 7.928.800 | | 2003-10-17 | 00:00:00 | 43,65 | 43,75 | 40,78 | 40,84 | 11.973.200 | | 2003-10-20 | 00:00:00 | 41,00 | 42,68 | 40,82 | 42,45 | 9.771.600 | | 2003-10-21 | 00:00:00 | 42,81 | 44,50 | 42,64 | 44,23 | 13.857.600 | | 2003-10-22 | 00:00:00 | 43,14 | 43,75 | 41,49 | 41,67 | 12.291.200 | | 2003-10-23 | 00:00:00 | 40,95 | 41,80 | 40,52 | 41,30 | 8.488.400 | | 2003-10-24 | 00:00:00 | 41,00 | 42,07 | 40,56 | 41,69 | 10.466.800 | | 2003-10-27 | 00:00:00 | 41,33 | 42,08 | 41,08 | 41,59 | 12.551.200 | | 2003-10-28 | 00:00:00 | 41,94 | 44,35 | 41,75 | 44,32 | 15.198.800 | | 2003-10-29 | 00:00:00 | 44,24 | 45,33 | 42,90 | 44,25 | 11.766.800 | | 2003-10-30 | 00:00:00 | 45,71 | 45,75 | 44,25 | 44,68 | 12.318.000 | | 2003-10-31 | 00:00:00 | 44,88 | 44,99 | 43,62 | 43,84 | 5.137.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
