(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 | | 2005-09-28 | 00:00:00 | 44,01 | 44,94 | 43,92 | 44,67 | 5.950.400 | | 2005-09-29 | 00:00:00 | 44,58 | 44,60 | 43,85 | 44,15 | 6.469.200 | | 2005-09-30 | 00:00:00 | 44,37 | 46,32 | 44,18 | 46,11 | 9.802.200 | | 2005-10-03 | 00:00:00 | 46,01 | 46,77 | 45,90 | 46,10 | 5.950.800 | | 2005-10-04 | 00:00:00 | 46,36 | 47,55 | 45,92 | 45,99 | 6.981.600 | | 2005-10-05 | 00:00:00 | 46,25 | 46,37 | 44,43 | 44,78 | 8.097.000 | | 2005-10-06 | 00:00:00 | 44,94 | 44,94 | 43,32 | 43,85 | 9.063.200 | | 2005-10-07 | 00:00:00 | 44,01 | 44,69 | 43,35 | 43,92 | 5.196.400 | | 2005-10-10 | 00:00:00 | 44,00 | 44,20 | 43,00 | 43,24 | 5.418.600 | | 2005-10-11 | 00:00:00 | 43,26 | 43,74 | 41,86 | 42,70 | 9.437.600 | | 2005-10-12 | 00:00:00 | 42,26 | 42,87 | 41,80 | 42,06 | 9.426.800 | | 2005-10-13 | 00:00:00 | 42,29 | 43,65 | 41,52 | 43,44 | 6.919.000 | | 2005-10-14 | 00:00:00 | 43,43 | 43,75 | 42,99 | 43,54 | 5.499.800 | | 2005-10-17 | 00:00:00 | 43,54 | 44,14 | 43,26 | 44,09 | 3.940.400 | | 2005-10-18 | 00:00:00 | 44,05 | 44,40 | 43,65 | 43,95 | 4.730.200 | | 2005-10-19 | 00:00:00 | 43,83 | 45,00 | 42,87 | 45,00 | 9.558.200 | | 2005-10-20 | 00:00:00 | 45,24 | 46,00 | 44,73 | 45,14 | 5.726.800 | | 2005-10-21 | 00:00:00 | 45,97 | 45,98 | 45,06 | 45,52 | 6.372.400 | | 2005-10-24 | 00:00:00 | 45,39 | 46,63 | 45,08 | 46,63 | 5.865.200 | | 2005-10-25 | 00:00:00 | 46,46 | 47,13 | 45,96 | 46,36 | 6.019.600 | | 2005-10-26 | 00:00:00 | 46,14 | 46,90 | 45,40 | 45,49 | 5.194.400 | | 2005-10-27 | 00:00:00 | 45,54 | 45,63 | 43,49 | 43,49 | 6.583.200 | | 2005-10-28 | 00:00:00 | 43,80 | 44,56 | 41,61 | 44,40 | 12.399.000 | | 2005-10-31 | 00:00:00 | 44,95 | 46,64 | 44,94 | 46,41 | 8.814.600 | | 2005-11-01 | 00:00:00 | 46,29 | 46,39 | 45,47 | 45,62 | 4.532.000 | | 2005-11-02 | 00:00:00 | 45,71 | 47,32 | 45,68 | 47,10 | 5.823.400 | | 2005-11-03 | 00:00:00 | 47,60 | 50,12 | 47,55 | 47,93 | 11.466.200 | | 2005-11-04 | 00:00:00 | 48,25 | 48,95 | 47,86 | 48,80 | 4.939.800 | | 2005-11-07 | 00:00:00 | 49,23 | 49,46 | 48,79 | 48,90 | 3.766.200 | | 2005-11-08 | 00:00:00 | 48,72 | 49,30 | 48,46 | 49,05 | 3.680.200 | | 2005-11-09 | 00:00:00 | 48,58 | 49,55 | 48,33 | 49,46 | 5.350.600 | | 2005-11-10 | 00:00:00 | 49,54 | 50,92 | 48,58 | 50,88 | 8.264.000 | | 2005-11-11 | 00:00:00 | 50,97 | 51,19 | 49,50 | 49,77 | 5.115.400 | | 2005-11-14 | 00:00:00 | 49,90 | 50,35 | 49,52 | 49,75 | 3.576.000 | | 2005-11-15 | 00:00:00 | 49,97 | 50,03 | 49,11 | 49,43 | 4.189.600 | | 2005-11-16 | 00:00:00 | 49,65 | 49,88 | 49,02 | 49,53 | 4.105.400 | | 2005-11-17 | 00:00:00 | 50,00 | 50,99 | 48,88 | 50,49 | 9.638.600 | | 2005-11-18 | 00:00:00 | 53,71 | 58,82 | 53,40 | 57,04 | 47.271.400 | | 2005-11-21 | 00:00:00 | 56,87 | 57,10 | 56,00 | 56,55 | 9.240.200 | | 2005-11-22 | 00:00:00 | 56,59 | 57,04 | 56,10 | 56,69 | 6.289.600 | | 2005-11-23 | 00:00:00 | 56,71 | 57,03 | 55,51 | 55,74 | 4.640.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
