(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-15 | 00:00:00 | 28,34 | 29,15 | 28,14 | 28,69 | 8.113.600 | | 2004-10-18 | 00:00:00 | 28,62 | 28,90 | 27,94 | 28,78 | 6.721.800 | | 2004-10-19 | 00:00:00 | 29,48 | 29,90 | 28,64 | 28,91 | 10.779.000 | | 2004-10-20 | 00:00:00 | 28,75 | 29,54 | 28,30 | 29,21 | 7.087.000 | | 2004-10-21 | 00:00:00 | 29,40 | 30,07 | 28,73 | 29,90 | 12.189.800 | | 2004-10-22 | 00:00:00 | 29,86 | 30,00 | 27,82 | 28,09 | 11.931.800 | | 2004-10-25 | 00:00:00 | 27,50 | 27,86 | 26,75 | 27,05 | 16.222.600 | | 2004-10-26 | 00:00:00 | 27,33 | 27,49 | 26,48 | 26,92 | 7.330.000 | | 2004-10-27 | 00:00:00 | 26,80 | 29,15 | 26,76 | 28,79 | 12.216.600 | | 2004-10-28 | 00:00:00 | 28,66 | 29,55 | 28,58 | 29,03 | 9.940.200 | | 2004-10-29 | 00:00:00 | 28,70 | 29,23 | 28,24 | 28,57 | 5.600.000 | | 2004-11-01 | 00:00:00 | 28,62 | 28,78 | 28,12 | 28,42 | 3.803.600 | | 2004-11-02 | 00:00:00 | 28,40 | 29,59 | 28,26 | 28,82 | 7.988.400 | | 2004-11-03 | 00:00:00 | 29,80 | 29,95 | 28,30 | 28,51 | 7.161.400 | | 2004-11-04 | 00:00:00 | 28,32 | 29,00 | 27,52 | 28,52 | 6.867.800 | | 2004-11-05 | 00:00:00 | 28,93 | 29,20 | 27,94 | 28,22 | 6.206.000 | | 2004-11-08 | 00:00:00 | 27,99 | 28,66 | 27,20 | 27,65 | 6.928.400 | | 2004-11-09 | 00:00:00 | 27,52 | 28,42 | 27,22 | 27,96 | 6.416.400 | | 2004-11-10 | 00:00:00 | 27,76 | 28,25 | 27,40 | 27,65 | 6.941.200 | | 2004-11-11 | 00:00:00 | 28,00 | 28,65 | 27,78 | 28,47 | 7.304.200 | | 2004-11-12 | 00:00:00 | 28,64 | 31,18 | 28,55 | 30,80 | 18.434.600 | | 2004-11-15 | 00:00:00 | 30,44 | 30,67 | 29,57 | 30,03 | 12.930.400 | | 2004-11-16 | 00:00:00 | 29,50 | 29,96 | 28,90 | 29,39 | 16.339.600 | | 2004-11-17 | 00:00:00 | 29,83 | 30,54 | 29,52 | 30,04 | 12.006.800 | | 2004-11-18 | 00:00:00 | 29,57 | 30,92 | 29,43 | 30,35 | 16.135.800 | | 2004-11-19 | 00:00:00 | 31,42 | 31,95 | 30,24 | 30,84 | 24.370.600 | | 2004-11-22 | 00:00:00 | 30,70 | 31,18 | 30,15 | 30,88 | 5.700.200 | | 2004-11-23 | 00:00:00 | 31,01 | 31,75 | 30,60 | 31,34 | 9.194.400 | | 2004-11-24 | 00:00:00 | 31,70 | 32,01 | 31,20 | 31,40 | 5.378.000 | | 2004-11-26 | 00:00:00 | 31,08 | 31,92 | 31,04 | 31,53 | 1.409.800 | | 2004-11-29 | 00:00:00 | 31,85 | 32,00 | 30,64 | 30,83 | 4.880.000 | | 2004-11-30 | 00:00:00 | 31,25 | 32,38 | 31,00 | 32,06 | 9.151.000 | | 2004-12-01 | 00:00:00 | 32,27 | 33,40 | 32,27 | 33,13 | 12.799.400 | | 2004-12-02 | 00:00:00 | 33,21 | 34,43 | 33,09 | 33,78 | 10.023.800 | | 2004-12-03 | 00:00:00 | 33,94 | 34,49 | 33,89 | 34,02 | 7.039.000 | | 2004-12-06 | 00:00:00 | 34,26 | 34,49 | 33,52 | 34,14 | 4.219.400 | | 2004-12-07 | 00:00:00 | 34,46 | 34,90 | 33,39 | 33,45 | 8.044.400 | | 2004-12-08 | 00:00:00 | 33,44 | 33,99 | 32,81 | 33,99 | 6.031.200 | | 2004-12-09 | 00:00:00 | 32,80 | 34,10 | 32,80 | 33,87 | 9.685.600 | | 2004-12-10 | 00:00:00 | 33,87 | 34,37 | 33,51 | 33,61 | 3.425.000 | | 2004-12-13 | 00:00:00 | 34,03 | 34,77 | 33,98 | 34,33 | 4.226.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
