(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 | | 2005-11-23 | 00:00:00 | 56,71 | 57,03 | 55,51 | 55,74 | 4.640.800 | | 2005-11-25 | 00:00:00 | 55,91 | 56,35 | 55,43 | 56,28 | 1.853.200 | | 2005-11-28 | 00:00:00 | 56,60 | 57,25 | 56,38 | 56,94 | 7.025.200 | | 2005-11-29 | 00:00:00 | 57,30 | 57,47 | 54,65 | 54,77 | 9.334.400 | | 2005-11-30 | 00:00:00 | 54,89 | 56,44 | 54,21 | 55,54 | 14.356.400 | | 2005-12-01 | 00:00:00 | 56,23 | 58,25 | 56,13 | 58,18 | 10.823.600 | | 2005-12-02 | 00:00:00 | 58,51 | 59,44 | 58,07 | 58,81 | 9.167.400 | | 2005-12-05 | 00:00:00 | 58,87 | 59,27 | 58,07 | 59,11 | 8.966.000 | | 2005-12-06 | 00:00:00 | 59,43 | 60,01 | 58,72 | 58,93 | 9.811.600 | | 2005-12-07 | 00:00:00 | 59,00 | 59,40 | 57,65 | 57,91 | 6.337.800 | | 2005-12-08 | 00:00:00 | 58,45 | 58,62 | 57,00 | 57,50 | 6.132.600 | | 2005-12-09 | 00:00:00 | 57,50 | 59,99 | 57,50 | 59,90 | 8.168.600 | | 2005-12-12 | 00:00:00 | 60,15 | 60,58 | 59,16 | 59,95 | 5.444.200 | | 2005-12-13 | 00:00:00 | 59,80 | 60,18 | 59,26 | 59,32 | 5.388.400 | | 2005-12-14 | 00:00:00 | 59,58 | 60,98 | 58,25 | 59,38 | 7.882.400 | | 2005-12-15 | 00:00:00 | 59,40 | 59,87 | 58,72 | 58,82 | 3.854.200 | | 2005-12-16 | 00:00:00 | 59,12 | 60,08 | 58,50 | 59,61 | 7.370.400 | | 2005-12-19 | 00:00:00 | 59,99 | 60,48 | 57,97 | 58,06 | 7.578.000 | | 2005-12-20 | 00:00:00 | 58,26 | 59,32 | 57,11 | 58,96 | 6.291.000 | | 2005-12-21 | 00:00:00 | 57,39 | 57,78 | 55,12 | 55,42 | 26.174.400 | | 2005-12-22 | 00:00:00 | 55,77 | 56,97 | 55,28 | 56,74 | 9.297.200 | | 2005-12-23 | 00:00:00 | 56,69 | 57,63 | 56,69 | 56,94 | 4.056.000 | | 2005-12-27 | 00:00:00 | 57,38 | 57,80 | 55,71 | 56,22 | 4.429.400 | | 2005-12-28 | 00:00:00 | 56,55 | 56,95 | 54,93 | 56,72 | 5.261.200 | | 2005-12-29 | 00:00:00 | 56,76 | 57,27 | 56,50 | 56,62 | 3.720.400 | | 2005-12-30 | 00:00:00 | 56,58 | 56,58 | 55,30 | 56,09 | 3.894.600 | | 2006-01-03 | 00:00:00 | 56,71 | 58,51 | 55,12 | 58,17 | 8.779.000 | | 2006-01-04 | 00:00:00 | 58,27 | 58,90 | 57,49 | 57,82 | 6.692.800 | | 2006-01-05 | 00:00:00 | 58,27 | 60,20 | 57,96 | 60,16 | 8.597.600 | | 2006-01-06 | 00:00:00 | 60,53 | 61,89 | 59,48 | 61,38 | 9.095.800 | | 2006-01-09 | 00:00:00 | 61,97 | 62,58 | 61,51 | 62,06 | 9.012.800 | | 2006-01-10 | 00:00:00 | 62,89 | 65,00 | 62,30 | 65,00 | 17.994.800 | | 2006-01-11 | 00:00:00 | 65,51 | 67,39 | 65,49 | 66,85 | 18.844.600 | | 2006-01-12 | 00:00:00 | 66,65 | 66,71 | 63,77 | 63,95 | 12.811.400 | | 2006-01-13 | 00:00:00 | 64,03 | 64,61 | 62,32 | 64,46 | 11.398.600 | | 2006-01-17 | 00:00:00 | 64,23 | 64,24 | 62,60 | 62,96 | 7.097.000 | | 2006-01-18 | 00:00:00 | 61,50 | 64,28 | 60,98 | 63,95 | 11.904.600 | | 2006-01-19 | 00:00:00 | 65,69 | 66,20 | 64,97 | 65,10 | 8.943.400 | | 2006-01-20 | 00:00:00 | 64,95 | 65,43 | 62,20 | 62,41 | 9.007.800 | | 2006-01-23 | 00:00:00 | 63,00 | 63,99 | 62,40 | 62,98 | 8.196.800 | | 2006-01-24 | 00:00:00 | 63,37 | 65,39 | 63,36 | 65,24 | 7.517.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
