(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-15 | 00:00:00 | 28,06 | 28,25 | 25,25 | 26,00 | 614.800 | | 2000-12-18 | 00:00:00 | 27,00 | 27,00 | 24,75 | 25,00 | 878.800 | | 2000-12-19 | 00:00:00 | 24,89 | 26,25 | 22,56 | 23,00 | 1.436.800 | | 2000-12-20 | 00:00:00 | 22,81 | 23,88 | 19,62 | 20,12 | 1.824.800 | | 2000-12-21 | 00:00:00 | 20,12 | 21,75 | 18,69 | 19,00 | 1.304.000 | | 2000-12-22 | 00:00:00 | 19,50 | 20,03 | 18,50 | 19,75 | 866.000 | | 2000-12-26 | 00:00:00 | 18,88 | 19,12 | 15,38 | 17,00 | 3.630.000 | | 2000-12-27 | 00:00:00 | 17,12 | 19,69 | 16,38 | 19,12 | 5.408.400 | | 2000-12-28 | 00:00:00 | 18,44 | 22,69 | 18,38 | 22,19 | 3.259.600 | | 2000-12-29 | 00:00:00 | 22,62 | 22,62 | 21,50 | 21,94 | 2.409.600 | | 2001-01-02 | 00:00:00 | 21,06 | 22,00 | 21,06 | 21,38 | 2.221.600 | | 2001-01-03 | 00:00:00 | 21,62 | 22,50 | 20,00 | 21,69 | 3.264.000 | | 2001-01-04 | 00:00:00 | 21,88 | 24,75 | 21,75 | 24,25 | 4.648.000 | | 2001-01-05 | 00:00:00 | 24,38 | 24,44 | 22,14 | 22,50 | 1.514.000 | | 2001-01-08 | 00:00:00 | 22,62 | 23,00 | 22,06 | 22,81 | 1.948.800 | | 2001-01-09 | 00:00:00 | 22,44 | 23,25 | 22,44 | 22,75 | 2.123.200 | | 2001-01-10 | 00:00:00 | 22,44 | 22,94 | 20,75 | 22,81 | 3.650.800 | | 2001-01-11 | 00:00:00 | 22,80 | 27,25 | 22,00 | 25,31 | 5.093.200 | | 2001-01-12 | 00:00:00 | 25,81 | 28,25 | 24,50 | 27,50 | 2.292.800 | | 2001-01-16 | 00:00:00 | 27,12 | 27,50 | 25,06 | 25,38 | 1.420.000 | | 2001-01-17 | 00:00:00 | 26,50 | 28,00 | 26,44 | 27,69 | 4.712.000 | | 2001-01-18 | 00:00:00 | 28,50 | 29,62 | 26,50 | 28,25 | 4.115.200 | | 2001-01-19 | 00:00:00 | 29,55 | 29,62 | 27,69 | 28,00 | 3.609.200 | | 2001-01-22 | 00:00:00 | 27,50 | 33,88 | 27,00 | 33,19 | 9.569.600 | | 2001-01-23 | 00:00:00 | 33,50 | 36,12 | 31,38 | 35,23 | 10.602.800 | | 2001-01-24 | 00:00:00 | 35,88 | 36,00 | 33,62 | 33,94 | 5.402.000 | | 2001-01-25 | 00:00:00 | 33,88 | 39,00 | 33,62 | 36,00 | 6.128.400 | | 2001-01-26 | 00:00:00 | 34,00 | 35,38 | 32,12 | 35,06 | 5.333.600 | | 2001-01-29 | 00:00:00 | 33,75 | 34,88 | 32,50 | 33,56 | 3.665.600 | | 2001-01-30 | 00:00:00 | 33,75 | 33,81 | 33,00 | 33,50 | 5.190.800 | | 2001-01-31 | 00:00:00 | 33,50 | 40,12 | 33,50 | 39,50 | 6.700.000 | | 2001-02-01 | 00:00:00 | 39,25 | 42,00 | 39,00 | 41,75 | 5.822.000 | | 2001-02-02 | 00:00:00 | 41,75 | 41,81 | 37,62 | 38,38 | 5.268.400 | | 2001-02-05 | 00:00:00 | 37,81 | 37,84 | 33,56 | 35,19 | 2.630.800 | | 2001-02-06 | 00:00:00 | 34,94 | 35,12 | 31,25 | 33,00 | 6.284.400 | | 2001-02-07 | 00:00:00 | 32,56 | 32,75 | 28,19 | 31,52 | 4.690.400 | | 2001-02-08 | 00:00:00 | 31,61 | 33,00 | 29,50 | 30,81 | 4.302.800 | | 2001-02-09 | 00:00:00 | 30,31 | 30,88 | 27,50 | 28,88 | 1.206.000 | | 2001-02-12 | 00:00:00 | 27,31 | 29,62 | 26,38 | 26,44 | 2.901.200 | | 2001-02-13 | 00:00:00 | 26,56 | 29,56 | 26,44 | 27,52 | 4.834.800 | | 2001-02-14 | 00:00:00 | 27,31 | 27,50 | 24,00 | 26,81 | 4.453.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
