(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 | | 2006-09-12 | 00:00:00 | 17,94 | 19,36 | 17,90 | 19,35 | 16.529.600 | | 2006-09-13 | 00:00:00 | 18,96 | 19,59 | 18,70 | 18,92 | 13.943.300 | | 2006-09-14 | 00:00:00 | 18,90 | 19,92 | 18,82 | 19,53 | 19.157.900 | | 2006-09-15 | 00:00:00 | 19,90 | 20,60 | 19,56 | 19,99 | 24.457.100 | | 2006-09-18 | 00:00:00 | 20,07 | 20,97 | 19,98 | 20,85 | 18.514.600 | | 2006-09-19 | 00:00:00 | 21,10 | 21,12 | 19,81 | 20,34 | 16.348.000 | | 2006-09-20 | 00:00:00 | 20,63 | 20,67 | 19,94 | 20,39 | 11.378.000 | | 2006-09-21 | 00:00:00 | 20,48 | 20,49 | 19,17 | 19,31 | 19.380.400 | | 2006-09-22 | 00:00:00 | 19,32 | 19,43 | 18,75 | 18,87 | 17.715.900 | | 2006-09-25 | 00:00:00 | 19,20 | 19,50 | 18,82 | 19,29 | 14.535.000 | | 2006-09-26 | 00:00:00 | 19,27 | 19,44 | 18,80 | 18,83 | 12.685.800 | | 2006-09-27 | 00:00:00 | 19,00 | 20,10 | 18,87 | 19,67 | 21.773.400 | | 2006-09-28 | 00:00:00 | 19,77 | 20,03 | 19,50 | 19,67 | 12.678.700 | | 2006-09-29 | 00:00:00 | 19,86 | 20,10 | 19,34 | 19,37 | 14.237.100 | | 2006-10-02 | 00:00:00 | 19,49 | 19,70 | 19,07 | 19,09 | 16.507.200 | | 2006-10-03 | 00:00:00 | 16,25 | 17,15 | 15,91 | 16,80 | 80.498.300 | | 2006-10-04 | 00:00:00 | 16,68 | 16,75 | 16,07 | 16,41 | 31.791.200 | | 2006-10-05 | 00:00:00 | 16,43 | 16,96 | 16,29 | 16,91 | 18.076.700 | | 2006-10-06 | 00:00:00 | 16,76 | 17,24 | 16,62 | 17,01 | 11.267.200 | | 2006-10-09 | 00:00:00 | 17,00 | 17,44 | 16,90 | 17,09 | 9.030.600 | | 2006-10-10 | 00:00:00 | 17,24 | 17,35 | 16,89 | 17,26 | 9.373.200 | | 2006-10-11 | 00:00:00 | 17,13 | 17,94 | 17,09 | 17,61 | 11.890.400 | | 2006-10-12 | 00:00:00 | 17,81 | 17,85 | 17,33 | 17,42 | 10.741.800 | | 2006-10-13 | 00:00:00 | 17,45 | 17,47 | 17,19 | 17,30 | 8.673.200 | | 2006-10-16 | 00:00:00 | 17,54 | 18,24 | 17,46 | 17,95 | 13.134.600 | | 2006-10-17 | 00:00:00 | 17,80 | 17,88 | 17,35 | 17,49 | 11.277.900 | | 2006-10-18 | 00:00:00 | 17,80 | 17,82 | 16,91 | 16,99 | 14.810.900 | | 2006-10-19 | 00:00:00 | 16,98 | 17,15 | 16,75 | 16,92 | 15.124.800 | | 2006-10-20 | 00:00:00 | 17,00 | 17,37 | 16,62 | 17,09 | 11.381.800 | | 2006-10-23 | 00:00:00 | 16,95 | 17,01 | 16,27 | 16,37 | 17.357.300 | | 2006-10-24 | 00:00:00 | 16,46 | 16,60 | 16,20 | 16,32 | 12.574.000 | | 2006-10-25 | 00:00:00 | 16,52 | 16,80 | 16,39 | 16,49 | 13.394.100 | | 2006-10-26 | 00:00:00 | 16,67 | 17,00 | 16,54 | 16,88 | 19.388.500 | | 2006-10-27 | 00:00:00 | 16,96 | 17,92 | 16,93 | 17,65 | 29.062.900 | | 2006-10-30 | 00:00:00 | 17,80 | 17,83 | 17,27 | 17,57 | 8.909.100 | | 2006-10-31 | 00:00:00 | 17,69 | 18,40 | 17,62 | 18,28 | 19.072.800 | | 2006-11-01 | 00:00:00 | 18,42 | 18,68 | 17,82 | 17,86 | 15.041.700 | | 2006-11-02 | 00:00:00 | 17,71 | 18,44 | 17,69 | 18,34 | 15.290.800 | | 2006-11-03 | 00:00:00 | 18,75 | 18,87 | 18,30 | 18,36 | 13.234.500 | | 2006-11-06 | 00:00:00 | 18,65 | 18,80 | 18,37 | 18,69 | 8.923.600 | | 2006-11-07 | 00:00:00 | 18,69 | 19,44 | 18,68 | 19,25 | 16.843.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
