(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 | | 2005-04-08 | 00:00:00 | 37,64 | 37,86 | 36,32 | 36,39 | 12.587.400 | | 2005-04-11 | 00:00:00 | 36,47 | 36,68 | 34,84 | 35,45 | 18.700.200 | | 2005-04-12 | 00:00:00 | 35,52 | 35,61 | 34,11 | 35,08 | 16.259.400 | | 2005-04-13 | 00:00:00 | 34,88 | 35,69 | 34,55 | 34,85 | 6.179.800 | | 2005-04-14 | 00:00:00 | 34,65 | 35,20 | 34,13 | 34,46 | 7.766.600 | | 2005-04-15 | 00:00:00 | 33,80 | 34,20 | 32,61 | 32,92 | 12.344.800 | | 2005-04-18 | 00:00:00 | 32,83 | 33,45 | 32,80 | 33,23 | 6.115.400 | | 2005-04-19 | 00:00:00 | 33,67 | 34,32 | 33,63 | 34,03 | 8.233.000 | | 2005-04-20 | 00:00:00 | 34,54 | 34,90 | 33,23 | 33,59 | 6.903.400 | | 2005-04-21 | 00:00:00 | 34,50 | 34,84 | 34,15 | 34,71 | 5.002.600 | | 2005-04-22 | 00:00:00 | 34,71 | 35,22 | 34,40 | 35,12 | 5.684.200 | | 2005-04-25 | 00:00:00 | 35,30 | 35,69 | 34,68 | 35,23 | 4.846.800 | | 2005-04-26 | 00:00:00 | 34,94 | 35,00 | 33,57 | 34,16 | 9.281.200 | | 2005-04-27 | 00:00:00 | 33,75 | 34,20 | 33,45 | 33,65 | 6.000.200 | | 2005-04-28 | 00:00:00 | 33,50 | 34,34 | 33,10 | 33,24 | 6.416.200 | | 2005-04-29 | 00:00:00 | 33,57 | 33,97 | 32,19 | 33,42 | 10.483.200 | | 2005-05-02 | 00:00:00 | 33,80 | 34,12 | 33,65 | 33,85 | 5.769.000 | | 2005-05-03 | 00:00:00 | 33,71 | 34,34 | 32,92 | 33,17 | 10.129.800 | | 2005-05-04 | 00:00:00 | 33,36 | 34,28 | 33,20 | 34,12 | 11.260.800 | | 2005-05-05 | 00:00:00 | 34,07 | 34,50 | 33,45 | 33,76 | 6.845.200 | | 2005-05-06 | 00:00:00 | 34,10 | 34,20 | 33,62 | 33,98 | 5.352.400 | | 2005-05-09 | 00:00:00 | 34,00 | 34,40 | 33,45 | 34,37 | 6.693.000 | | 2005-05-10 | 00:00:00 | 34,07 | 34,38 | 33,77 | 33,98 | 4.485.200 | | 2005-05-11 | 00:00:00 | 34,18 | 34,60 | 33,75 | 34,35 | 6.084.200 | | 2005-05-12 | 00:00:00 | 34,56 | 35,64 | 34,56 | 35,19 | 6.714.200 | | 2005-05-13 | 00:00:00 | 35,87 | 36,97 | 35,69 | 36,55 | 9.608.400 | | 2005-05-16 | 00:00:00 | 36,84 | 37,39 | 36,04 | 37,38 | 7.994.200 | | 2005-05-17 | 00:00:00 | 37,30 | 38,19 | 37,04 | 38,13 | 8.419.000 | | 2005-05-18 | 00:00:00 | 38,41 | 39,77 | 38,18 | 38,57 | 14.060.800 | | 2005-05-19 | 00:00:00 | 38,48 | 39,28 | 37,95 | 38,52 | 11.749.000 | | 2005-05-20 | 00:00:00 | 38,80 | 39,99 | 38,25 | 39,98 | 15.122.600 | | 2005-05-23 | 00:00:00 | 39,89 | 40,48 | 39,74 | 39,80 | 10.216.000 | | 2005-05-24 | 00:00:00 | 39,62 | 41,58 | 39,61 | 41,48 | 10.984.800 | | 2005-05-25 | 00:00:00 | 41,25 | 41,36 | 40,10 | 40,59 | 8.186.200 | | 2005-05-26 | 00:00:00 | 40,97 | 41,23 | 40,52 | 40,69 | 5.332.000 | | 2005-05-27 | 00:00:00 | 40,80 | 40,84 | 40,19 | 40,45 | 3.372.400 | | 2005-05-31 | 00:00:00 | 40,90 | 41,10 | 40,30 | 41,00 | 5.004.800 | | 2005-06-01 | 00:00:00 | 40,85 | 41,30 | 40,12 | 40,49 | 7.464.000 | | 2005-06-02 | 00:00:00 | 40,31 | 41,00 | 40,18 | 40,88 | 4.215.600 | | 2005-06-03 | 00:00:00 | 40,97 | 41,00 | 40,09 | 40,12 | 4.372.600 | | 2005-06-06 | 00:00:00 | 40,28 | 40,44 | 39,72 | 40,02 | 4.523.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
