(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 | | 2013-07-08 | 00:00:00 | 12,03 | 12,08 | 11,51 | 11,54 | 5.671.600 | | 2013-07-09 | 00:00:00 | 11,56 | 11,85 | 11,56 | 11,73 | 3.292.900 | | 2013-07-10 | 00:00:00 | 11,73 | 11,80 | 11,62 | 11,71 | 3.429.000 | | 2013-07-16 | 00:00:00 | 12,01 | 12,02 | 11,74 | 11,86 | 4.181.100 | | 2013-07-17 | 00:00:00 | 11,86 | 12,02 | 11,86 | 12,01 | 2.617.500 | | 2013-07-18 | 00:00:00 | 12,00 | 12,00 | 11,73 | 11,87 | 3.932.200 | | 2013-07-19 | 00:00:00 | 11,88 | 12,08 | 11,81 | 12,03 | 5.359.700 | | 2013-07-25 | 00:00:00 | 11,96 | 12,02 | 11,66 | 11,96 | 5.205.700 | | 2013-07-26 | 00:00:00 | 11,84 | 11,95 | 11,81 | 11,89 | 1.875.100 | | 2013-08-02 | 00:00:00 | 13,02 | 13,17 | 12,97 | 13,12 | 4.050.200 | | 2013-08-05 | 00:00:00 | 13,03 | 13,11 | 12,97 | 13,01 | 4.575.800 | | 2013-08-08 | 00:00:00 | 12,90 | 12,97 | 12,72 | 12,82 | 3.007.400 | | 2013-08-09 | 00:00:00 | 12,81 | 12,97 | 12,68 | 12,70 | 3.553.700 | | 2013-08-20 | 00:00:00 | 13,23 | 13,24 | 13,04 | 13,17 | 6.711.200 | | 2013-08-21 | 00:00:00 | 13,08 | 13,21 | 12,99 | 13,05 | 6.548.500 | | 2013-08-22 | 00:00:00 | 13,11 | 13,21 | 12,88 | 12,96 | 4.212.000 | | 2013-08-26 | 00:00:00 | 12,06 | 12,15 | 11,88 | 11,99 | 13.557.700 | | 2013-08-27 | 00:00:00 | 11,77 | 11,90 | 11,63 | 11,64 | 12.829.000 | | 2013-08-28 | 00:00:00 | 11,58 | 12,09 | 11,57 | 11,84 | 7.756.600 | | 2013-09-03 | 00:00:00 | 12,16 | 12,42 | 12,16 | 12,26 | 6.931.700 | | 2013-09-06 | 00:00:00 | 12,05 | 12,21 | 11,82 | 12,06 | 7.305.600 | | 2013-09-10 | 00:00:00 | 12,85 | 13,00 | 12,68 | 12,80 | 9.016.200 | | 2013-09-11 | 00:00:00 | 12,69 | 12,86 | 12,69 | 12,81 | 5.710.000 | | 2013-09-16 | 00:00:00 | 12,76 | 12,86 | 12,60 | 12,75 | 4.040.300 | | 2013-09-17 | 00:00:00 | 12,78 | 12,89 | 12,63 | 12,67 | 3.064.500 | | 2013-09-23 | 00:00:00 | 12,50 | 12,57 | 11,71 | 12,03 | 19.153.200 | | 2013-09-24 | 00:00:00 | 12,00 | 12,14 | 11,90 | 12,00 | 5.437.100 | | 2013-09-25 | 00:00:00 | 12,00 | 12,09 | 11,90 | 11,96 | 4.635.600 | | 2013-09-26 | 00:00:00 | 12,00 | 12,09 | 11,96 | 11,99 | 3.298.400 | | 2013-09-27 | 00:00:00 | 11,97 | 11,97 | 11,68 | 11,68 | 7.102.000 | | 2013-10-07 | 00:00:00 | 11,05 | 11,16 | 10,95 | 11,03 | 3.705.200 | | 2013-10-08 | 00:00:00 | 11,03 | 11,14 | 10,87 | 10,96 | 6.620.200 | | 2013-10-09 | 00:00:00 | 10,98 | 11,17 | 10,92 | 11,08 | 10.148.200 | | 2013-10-10 | 00:00:00 | 11,18 | 11,47 | 11,13 | 11,42 | 8.365.100 | | 2013-10-11 | 00:00:00 | 11,46 | 11,47 | 11,22 | 11,28 | 3.973.800 | | 2013-10-14 | 00:00:00 | 11,15 | 11,46 | 11,12 | 11,42 | 4.713.200 | | 2013-10-15 | 00:00:00 | 11,53 | 11,57 | 11,31 | 11,31 | 5.004.500 | | 2013-10-16 | 00:00:00 | 11,32 | 11,56 | 11,30 | 11,52 | 4.369.900 | | 2013-10-17 | 00:00:00 | 11,44 | 11,75 | 11,40 | 11,75 | 4.747.000 | | 2013-10-18 | 00:00:00 | 11,78 | 11,83 | 11,65 | 11,75 | 5.402.300 | | 2013-10-21 | 00:00:00 | 11,78 | 12,03 | 11,73 | 12,02 | 5.598.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
