(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 | | 2006-05-18 | 00:00:00 | 50,90 | 51,00 | 49,55 | 49,71 | 18.998.000 | | 2006-05-19 | 00:00:00 | 53,50 | 56,54 | 52,92 | 56,22 | 38.774.000 | | 2006-05-22 | 00:00:00 | 55,38 | 55,88 | 51,60 | 53,01 | 28.518.200 | | 2006-05-23 | 00:00:00 | 53,24 | 53,67 | 50,43 | 52,18 | 29.833.800 | | 2006-05-24 | 00:00:00 | 52,03 | 53,69 | 50,58 | 51,26 | 21.019.000 | | 2006-05-25 | 00:00:00 | 51,99 | 52,00 | 49,28 | 49,59 | 19.960.000 | | 2006-05-26 | 00:00:00 | 50,02 | 50,87 | 48,72 | 49,61 | 13.817.000 | | 2006-05-30 | 00:00:00 | 49,37 | 49,40 | 46,81 | 46,81 | 17.567.400 | | 2006-05-31 | 00:00:00 | 47,28 | 48,27 | 47,00 | 47,67 | 18.834.800 | | 2006-06-01 | 00:00:00 | 47,64 | 49,62 | 47,25 | 49,62 | 14.078.800 | | 2006-06-02 | 00:00:00 | 50,39 | 51,01 | 49,67 | 50,18 | 14.768.400 | | 2006-06-05 | 00:00:00 | 50,25 | 50,82 | 49,00 | 49,29 | 11.314.200 | | 2006-06-06 | 00:00:00 | 49,33 | 49,81 | 48,33 | 48,45 | 14.554.600 | | 2006-06-07 | 00:00:00 | 48,68 | 49,16 | 47,45 | 47,75 | 11.272.200 | | 2006-06-08 | 00:00:00 | 47,46 | 47,65 | 45,44 | 47,06 | 14.576.600 | | 2006-06-09 | 00:00:00 | 47,90 | 49,28 | 47,08 | 47,50 | 10.053.800 | | 2006-06-12 | 00:00:00 | 47,88 | 48,66 | 46,75 | 46,81 | 9.116.200 | | 2006-06-13 | 00:00:00 | 46,55 | 48,44 | 46,25 | 46,84 | 15.380.800 | | 2006-06-14 | 00:00:00 | 47,44 | 48,96 | 47,37 | 48,73 | 12.875.400 | | 2006-06-15 | 00:00:00 | 49,16 | 52,56 | 49,15 | 52,19 | 16.929.200 | | 2006-06-16 | 00:00:00 | 52,03 | 53,07 | 50,75 | 52,63 | 15.461.000 | | 2006-06-19 | 00:00:00 | 53,09 | 53,48 | 52,24 | 52,46 | 11.135.800 | | 2006-06-20 | 00:00:00 | 52,60 | 52,60 | 50,13 | 50,47 | 10.073.400 | | 2006-06-21 | 00:00:00 | 50,63 | 52,33 | 49,98 | 51,16 | 10.764.000 | | 2006-06-22 | 00:00:00 | 51,00 | 52,27 | 50,40 | 51,60 | 8.604.000 | | 2006-06-23 | 00:00:00 | 51,46 | 52,28 | 50,95 | 51,38 | 5.181.200 | | 2006-06-26 | 00:00:00 | 51,38 | 52,15 | 51,25 | 51,90 | 3.417.400 | | 2006-06-27 | 00:00:00 | 46,54 | 47,50 | 43,13 | 44,14 | 81.708.000 | | 2006-06-28 | 00:00:00 | 43,86 | 43,89 | 41,67 | 42,32 | 47.979.600 | | 2006-06-29 | 00:00:00 | 42,63 | 45,14 | 42,61 | 45,05 | 24.753.000 | | 2006-06-30 | 00:00:00 | 45,09 | 45,16 | 44,08 | 44,33 | 13.106.800 | | 2006-07-03 | 00:00:00 | 44,56 | 45,24 | 44,25 | 44,84 | 3.213.600 | | 2006-07-05 | 00:00:00 | 43,15 | 43,15 | 40,90 | 41,31 | 27.343.800 | | 2006-07-06 | 00:00:00 | 41,10 | 42,89 | 40,56 | 41,23 | 15.907.400 | | 2006-07-07 | 00:00:00 | 41,33 | 42,80 | 40,92 | 41,73 | 14.034.600 | | 2006-07-10 | 00:00:00 | 41,98 | 42,50 | 39,11 | 39,35 | 16.243.200 | | 2006-07-11 | 00:00:00 | 39,20 | 41,17 | 38,75 | 40,91 | 13.694.800 | | 2006-07-12 | 00:00:00 | 40,80 | 40,83 | 39,71 | 40,44 | 11.502.400 | | 2006-07-13 | 00:00:00 | 39,99 | 40,32 | 38,90 | 38,95 | 19.418.600 | | 2006-07-14 | 00:00:00 | 39,25 | 39,88 | 37,49 | 38,03 | 16.008.600 | | 2006-07-17 | 00:00:00 | 38,21 | 38,88 | 37,75 | 38,33 | 8.530.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
