(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-21 | 00:00:00 | 11,78 | 12,03 | 11,73 | 12,02 | 5.598.000 | | 2013-11-04 | 00:00:00 | 12,10 | 12,10 | 11,96 | 12,01 | 3.309.200 | | 2013-11-12 | 00:00:00 | 13,40 | 13,68 | 13,35 | 13,67 | 6.218.000 | | 2013-11-13 | 00:00:00 | 13,66 | 14,02 | 13,62 | 13,96 | 7.441.100 | | 2013-11-18 | 00:00:00 | 13,89 | 13,99 | 13,78 | 13,79 | 4.119.100 | | 2013-11-19 | 00:00:00 | 13,74 | 13,80 | 13,33 | 13,37 | 6.898.000 | | 2013-11-20 | 00:00:00 | 13,28 | 13,40 | 13,14 | 13,30 | 6.666.500 | | 2013-11-21 | 00:00:00 | 13,41 | 13,88 | 13,31 | 13,83 | 8.984.700 | | 2013-11-22 | 00:00:00 | 14,50 | 14,64 | 14,21 | 14,58 | 12.404.400 | | 2013-11-26 | 00:00:00 | 14,44 | 14,59 | 14,20 | 14,27 | 5.699.000 | | 2013-11-27 | 00:00:00 | 14,33 | 14,48 | 14,21 | 14,31 | 3.321.700 | | 2013-12-02 | 00:00:00 | 14,32 | 14,57 | 14,20 | 14,24 | 4.946.600 | | 2013-12-10 | 00:00:00 | 13,35 | 13,56 | 13,30 | 13,46 | 11.448.400 | | 2013-12-11 | 00:00:00 | 13,54 | 13,84 | 13,45 | 13,49 | 7.626.500 | | 2013-12-12 | 00:00:00 | 13,47 | 13,47 | 13,16 | 13,16 | 6.031.600 | | 2013-12-13 | 00:00:00 | 13,25 | 13,31 | 13,12 | 13,15 | 4.822.000 | | 2013-12-16 | 00:00:00 | 13,60 | 13,97 | 13,58 | 13,62 | 8.884.700 | | 2013-12-18 | 00:00:00 | 13,51 | 13,54 | 13,14 | 13,46 | 4.457.800 | | 2013-12-19 | 00:00:00 | 13,40 | 13,60 | 13,36 | 13,45 | 3.332.600 | | 2013-12-20 | 00:00:00 | 13,41 | 13,50 | 13,31 | 13,34 | 3.215.600 | | 2013-12-23 | 00:00:00 | 13,40 | 13,48 | 13,25 | 13,45 | 3.304.300 | | 2013-12-24 | 00:00:00 | 13,42 | 13,50 | 13,39 | 13,42 | 952.100 | | 2013-12-31 | 00:00:00 | 14,35 | 14,64 | 14,26 | 14,38 | 10.160.300 | | 2014-01-02 | 00:00:00 | 14,38 | 14,44 | 14,04 | 14,17 | 5.268.500 | | 2014-01-03 | 00:00:00 | 14,16 | 14,25 | 14,06 | 14,16 | 2.691.400 | | 2014-01-07 | 00:00:00 | 14,65 | 15,12 | 14,65 | 14,70 | 12.632.500 | | 2014-01-08 | 00:00:00 | 14,70 | 15,03 | 14,64 | 14,97 | 6.496.500 | | 2014-01-09 | 00:00:00 | 15,11 | 15,30 | 15,04 | 15,15 | 6.377.800 | | 2014-01-14 | 00:00:00 | 15,24 | 15,82 | 15,24 | 15,81 | 8.445.700 | | 2014-01-15 | 00:00:00 | 15,58 | 15,75 | 15,28 | 15,52 | 11.521.300 | | 2014-01-21 | 00:00:00 | 14,78 | 14,93 | 14,58 | 14,89 | 5.427.000 | | 2014-01-22 | 00:00:00 | 14,90 | 15,35 | 14,89 | 15,33 | 6.772.900 | | 2014-01-23 | 00:00:00 | 15,18 | 15,33 | 15,04 | 15,18 | 5.288.100 | | 2014-01-24 | 00:00:00 | 15,05 | 15,10 | 14,76 | 14,76 | 5.254.100 | | 2014-01-27 | 00:00:00 | 14,85 | 15,03 | 14,59 | 14,83 | 5.180.700 | | 2014-01-30 | 00:00:00 | 15,03 | 15,15 | 14,91 | 15,03 | 3.749.200 | | 2014-01-31 | 00:00:00 | 14,92 | 15,08 | 14,82 | 14,93 | 4.202.900 | | 2014-02-03 | 00:00:00 | 14,98 | 14,99 | 14,40 | 14,45 | 5.534.100 | | 2014-02-04 | 00:00:00 | 14,46 | 14,61 | 14,33 | 14,43 | 3.380.300 | | 2014-02-05 | 00:00:00 | 14,41 | 14,64 | 14,35 | 14,53 | 3.601.700 | | 2014-02-14 | 00:00:00 | 15,32 | 15,40 | 15,06 | 15,32 | 3.233.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
