(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 | | 2001-08-07 | 00:00:00 | 32,90 | 33,40 | 31,29 | 32,26 | 5.917.600 | | 2001-08-08 | 00:00:00 | 31,55 | 33,20 | 31,26 | 32,70 | 6.636.800 | | 2001-08-09 | 00:00:00 | 32,51 | 32,75 | 30,57 | 31,50 | 3.792.000 | | 2001-08-10 | 00:00:00 | 31,46 | 32,03 | 29,90 | 30,80 | 3.248.400 | | 2001-08-13 | 00:00:00 | 31,30 | 32,43 | 31,18 | 31,95 | 2.750.800 | | 2001-08-14 | 00:00:00 | 32,00 | 33,29 | 31,83 | 32,72 | 4.922.800 | | 2001-08-15 | 00:00:00 | 32,66 | 32,67 | 29,37 | 29,45 | 7.715.600 | | 2001-08-16 | 00:00:00 | 29,33 | 29,33 | 26,96 | 28,41 | 7.495.600 | | 2001-08-17 | 00:00:00 | 27,19 | 29,35 | 26,49 | 26,85 | 7.267.600 | | 2001-08-20 | 00:00:00 | 27,06 | 28,49 | 26,87 | 27,46 | 3.428.800 | | 2001-08-21 | 00:00:00 | 27,46 | 27,64 | 23,55 | 23,88 | 4.928.800 | | 2001-08-22 | 00:00:00 | 24,35 | 25,74 | 24,30 | 25,31 | 5.504.000 | | 2001-08-23 | 00:00:00 | 25,50 | 26,00 | 23,85 | 24,00 | 2.313.600 | | 2001-08-24 | 00:00:00 | 24,40 | 27,84 | 24,10 | 27,17 | 15.788.400 | | 2001-08-27 | 00:00:00 | 27,06 | 27,91 | 26,65 | 26,72 | 5.238.800 | | 2001-08-28 | 00:00:00 | 27,74 | 27,74 | 26,00 | 26,26 | 4.321.200 | | 2001-08-29 | 00:00:00 | 26,56 | 26,68 | 25,00 | 25,72 | 5.218.800 | | 2001-08-30 | 00:00:00 | 25,05 | 26,00 | 24,79 | 25,26 | 3.965.600 | | 2001-08-31 | 00:00:00 | 25,00 | 25,50 | 24,78 | 25,05 | 5.418.400 | | 2001-09-04 | 00:00:00 | 25,15 | 26,35 | 24,55 | 25,26 | 6.346.400 | | 2001-09-05 | 00:00:00 | 25,29 | 25,95 | 23,15 | 24,72 | 7.985.200 | | 2001-09-06 | 00:00:00 | 24,65 | 24,85 | 23,00 | 23,54 | 4.082.800 | | 2001-09-07 | 00:00:00 | 23,22 | 24,32 | 23,03 | 23,90 | 3.179.600 | | 2001-09-10 | 00:00:00 | 23,62 | 24,15 | 23,02 | 23,24 | 4.385.600 | | 2001-09-17 | 00:00:00 | 20,94 | 21,93 | 19,95 | 20,45 | 2.885.200 | | 2001-09-18 | 00:00:00 | 20,43 | 21,25 | 17,25 | 17,26 | 4.378.800 | | 2001-09-19 | 00:00:00 | 17,74 | 18,23 | 16,10 | 18,06 | 10.944.400 | | 2001-09-20 | 00:00:00 | 17,40 | 17,76 | 16,06 | 16,78 | 6.838.000 | | 2001-09-21 | 00:00:00 | 16,17 | 16,60 | 14,78 | 16,45 | 6.833.600 | | 2001-09-24 | 00:00:00 | 17,23 | 18,50 | 17,00 | 18,30 | 4.001.200 | | 2001-09-25 | 00:00:00 | 18,25 | 19,97 | 18,11 | 19,18 | 5.345.600 | | 2001-09-26 | 00:00:00 | 19,34 | 19,48 | 18,61 | 18,95 | 4.262.400 | | 2001-09-27 | 00:00:00 | 18,75 | 18,75 | 12,87 | 12,87 | 16.444.800 | | 2001-09-28 | 00:00:00 | 13,30 | 15,23 | 13,30 | 14,35 | 10.611.200 | | 2001-10-01 | 00:00:00 | 14,40 | 14,40 | 12,55 | 13,00 | 6.884.000 | | 2001-10-02 | 00:00:00 | 12,90 | 14,56 | 12,51 | 14,38 | 6.211.200 | | 2001-10-03 | 00:00:00 | 13,65 | 18,96 | 13,37 | 18,31 | 8.432.800 | | 2001-10-04 | 00:00:00 | 18,27 | 21,04 | 17,62 | 19,96 | 13.756.000 | | 2001-10-05 | 00:00:00 | 19,90 | 20,38 | 18,95 | 19,65 | 5.046.400 | | 2001-10-08 | 00:00:00 | 19,85 | 20,55 | 18,65 | 19,27 | 6.917.200 | | 2001-10-09 | 00:00:00 | 19,15 | 19,43 | 17,80 | 17,92 | 3.500.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
