(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 54,26 | 55,53 | 53,63 | 54,63 | 19.080.800 | | 2006-03-23 | 00:00:00 | 55,02 | 56,93 | 54,83 | 56,77 | 19.114.200 | | 2006-03-24 | 00:00:00 | 56,46 | 57,78 | 56,35 | 57,77 | 11.265.000 | | 2006-03-27 | 00:00:00 | 57,45 | 58,17 | 57,07 | 57,23 | 6.877.000 | | 2006-03-28 | 00:00:00 | 57,28 | 57,39 | 54,52 | 54,75 | 11.038.200 | | 2006-03-29 | 00:00:00 | 55,08 | 55,96 | 54,36 | 55,40 | 14.867.400 | | 2006-03-30 | 00:00:00 | 55,74 | 56,20 | 54,63 | 54,98 | 10.236.800 | | 2006-03-31 | 00:00:00 | 55,08 | 55,29 | 53,84 | 54,10 | 8.633.200 | | 2006-04-03 | 00:00:00 | 54,59 | 56,65 | 54,48 | 55,71 | 12.029.600 | | 2006-04-04 | 00:00:00 | 56,04 | 57,16 | 54,96 | 55,07 | 13.783.400 | | 2006-04-05 | 00:00:00 | 54,99 | 58,07 | 54,90 | 57,97 | 17.193.400 | | 2006-04-06 | 00:00:00 | 58,55 | 60,45 | 58,25 | 60,18 | 22.277.800 | | 2006-04-07 | 00:00:00 | 60,06 | 60,55 | 58,97 | 59,74 | 16.209.400 | | 2006-04-10 | 00:00:00 | 60,04 | 60,59 | 58,17 | 58,33 | 8.629.200 | | 2006-04-11 | 00:00:00 | 58,37 | 58,85 | 56,16 | 56,49 | 12.387.600 | | 2006-04-12 | 00:00:00 | 56,45 | 57,29 | 55,91 | 56,51 | 7.459.200 | | 2006-04-13 | 00:00:00 | 56,70 | 58,47 | 56,55 | 57,54 | 7.851.000 | | 2006-04-17 | 00:00:00 | 57,93 | 58,66 | 56,64 | 56,78 | 8.297.800 | | 2006-04-18 | 00:00:00 | 57,13 | 59,37 | 56,98 | 59,11 | 9.693.600 | | 2006-04-19 | 00:00:00 | 59,30 | 61,13 | 58,20 | 60,89 | 13.267.000 | | 2006-04-20 | 00:00:00 | 61,13 | 62,28 | 60,33 | 60,99 | 13.027.200 | | 2006-04-21 | 00:00:00 | 60,45 | 60,70 | 57,32 | 57,59 | 17.896.000 | | 2006-04-24 | 00:00:00 | 57,79 | 57,85 | 55,48 | 56,51 | 11.302.200 | | 2006-04-25 | 00:00:00 | 56,74 | 56,88 | 55,60 | 55,92 | 9.490.400 | | 2006-04-26 | 00:00:00 | 56,17 | 56,57 | 54,75 | 55,35 | 6.974.000 | | 2006-04-27 | 00:00:00 | 54,76 | 57,13 | 54,42 | 56,20 | 15.015.800 | | 2006-04-28 | 00:00:00 | 56,52 | 58,00 | 56,20 | 57,09 | 8.101.600 | | 2006-05-01 | 00:00:00 | 57,12 | 57,50 | 55,24 | 55,77 | 11.229.000 | | 2006-05-02 | 00:00:00 | 56,16 | 56,24 | 54,43 | 54,86 | 10.573.800 | | 2006-05-03 | 00:00:00 | 54,95 | 55,81 | 54,50 | 55,75 | 11.232.000 | | 2006-05-04 | 00:00:00 | 55,75 | 57,48 | 55,58 | 57,04 | 10.693.400 | | 2006-05-05 | 00:00:00 | 58,42 | 59,08 | 57,60 | 57,91 | 10.575.400 | | 2006-05-08 | 00:00:00 | 57,70 | 57,80 | 56,05 | 57,12 | 9.364.200 | | 2006-05-09 | 00:00:00 | 56,92 | 57,35 | 55,50 | 56,73 | 10.694.400 | | 2006-05-10 | 00:00:00 | 56,36 | 57,45 | 55,86 | 56,01 | 7.912.800 | | 2006-05-11 | 00:00:00 | 56,05 | 56,05 | 53,94 | 54,42 | 14.347.000 | | 2006-05-12 | 00:00:00 | 54,05 | 55,87 | 52,77 | 54,75 | 21.392.000 | | 2006-05-15 | 00:00:00 | 54,29 | 55,64 | 51,36 | 52,07 | 19.541.600 | | 2006-05-16 | 00:00:00 | 52,51 | 53,00 | 50,15 | 50,26 | 19.581.000 | | 2006-05-17 | 00:00:00 | 50,21 | 51,00 | 48,75 | 50,36 | 22.540.600 | | 2006-05-18 | 00:00:00 | 50,90 | 51,00 | 49,55 | 49,71 | 18.998.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
