(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-14 | 00:00:00 | 15,32 | 15,40 | 15,06 | 15,32 | 3.233.700 | | 2014-02-19 | 00:00:00 | 15,76 | 15,94 | 15,63 | 15,77 | 6.135.800 | | 2014-02-20 | 00:00:00 | 15,71 | 16,15 | 15,71 | 16,13 | 7.722.300 | | 2014-02-21 | 00:00:00 | 16,02 | 16,62 | 15,28 | 15,60 | 11.432.700 | | 2014-02-27 | 00:00:00 | 15,26 | 15,45 | 15,13 | 15,32 | 4.979.500 | | 2014-02-28 | 00:00:00 | 15,35 | 15,49 | 15,20 | 15,29 | 3.157.800 | | 2014-03-04 | 00:00:00 | 15,50 | 15,70 | 15,50 | 15,67 | 3.966.900 | | 2014-03-05 | 00:00:00 | 15,60 | 15,84 | 15,57 | 15,73 | 3.322.300 | | 2014-03-24 | 00:00:00 | 16,25 | 16,25 | 15,87 | 15,90 | 4.326.200 | | 2014-04-07 | 00:00:00 | 15,85 | 16,07 | 15,75 | 15,81 | 4.824.700 | | 2014-04-09 | 00:00:00 | 16,04 | 16,19 | 15,89 | 15,94 | 3.647.500 | | 2014-04-10 | 00:00:00 | 15,90 | 15,94 | 15,27 | 15,27 | 4.228.200 | | 2014-04-11 | 00:00:00 | 15,24 | 15,42 | 14,92 | 14,94 | 3.241.400 | | 2014-04-14 | 00:00:00 | 15,01 | 15,17 | 14,83 | 15,16 | 5.282.500 | | 2014-04-15 | 00:00:00 | 15,23 | 15,29 | 14,97 | 15,22 | 3.486.300 | | 2014-04-16 | 00:00:00 | 15,35 | 15,35 | 14,99 | 15,28 | 2.595.600 | | 2014-04-17 | 00:00:00 | 15,29 | 15,68 | 15,16 | 15,61 | 3.079.200 | | 2014-04-21 | 00:00:00 | 15,61 | 15,81 | 15,54 | 15,80 | 3.566.600 | | 2014-04-22 | 00:00:00 | 15,75 | 15,89 | 15,66 | 15,79 | 1.382.000 | | 2014-04-23 | 00:00:00 | 15,82 | 15,84 | 15,61 | 15,81 | 2.438.400 | | 2014-04-29 | 00:00:00 | 15,78 | 15,95 | 15,74 | 15,87 | 5.159.500 | | 2014-04-30 | 00:00:00 | 15,73 | 15,92 | 15,69 | 15,86 | 4.190.700 | | 2014-05-01 | 00:00:00 | 15,84 | 16,03 | 15,47 | 15,85 | 6.402.800 | | 2014-05-02 | 00:00:00 | 15,86 | 15,94 | 15,70 | 15,83 | 2.936.100 | | 2014-05-08 | 00:00:00 | 15,31 | 15,70 | 15,29 | 15,40 | 2.011.600 | | 2014-05-09 | 00:00:00 | 15,27 | 15,54 | 15,16 | 15,48 | 2.359.800 | | 2014-05-15 | 00:00:00 | 15,36 | 15,41 | 14,98 | 15,19 | 2.158.600 | | 2014-05-16 | 00:00:00 | 15,08 | 15,33 | 15,00 | 15,33 | 2.634.600 | | 2014-05-20 | 00:00:00 | 15,58 | 15,67 | 15,26 | 15,27 | 2.678.700 | | 2014-05-21 | 00:00:00 | 15,38 | 15,52 | 15,29 | 15,44 | 2.411.700 | | 2014-05-22 | 00:00:00 | 15,35 | 15,63 | 15,35 | 15,59 | 4.230.500 | | 2014-05-23 | 00:00:00 | 15,18 | 15,95 | 14,89 | 15,89 | 11.121.300 | | 2014-05-28 | 00:00:00 | 15,85 | 15,87 | 15,67 | 15,72 | 2.689.100 | | 2014-05-29 | 00:00:00 | 15,75 | 15,88 | 15,66 | 15,74 | 3.148.200 | | 2014-05-30 | 00:00:00 | 15,78 | 15,79 | 15,53 | 15,57 | 3.970.300 | | 2014-06-02 | 00:00:00 | 15,60 | 15,96 | 15,58 | 15,92 | 6.214.800 | | 2014-06-05 | 00:00:00 | 15,39 | 15,40 | 15,05 | 15,22 | 16.129.800 | | 2014-06-09 | 00:00:00 | 15,07 | 15,21 | 14,66 | 14,84 | 9.699.800 | | 2014-06-10 | 00:00:00 | 14,76 | 15,12 | 14,72 | 14,83 | 6.636.100 | | 2014-06-11 | 00:00:00 | 15,05 | 15,37 | 15,02 | 15,15 | 7.533.200 | | 2014-06-12 | 00:00:00 | 15,14 | 15,24 | 14,88 | 14,94 | 5.622.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
