(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-06-12 | 00:00:00 | 15,14 | 15,24 | 14,88 | 14,94 | 5.622.500 | | 2014-06-13 | 00:00:00 | 14,91 | 14,96 | 14,59 | 14,89 | 9.544.100 | | 2014-06-16 | 00:00:00 | 14,82 | 14,95 | 14,52 | 14,59 | 6.266.900 | | 2014-06-17 | 00:00:00 | 14,62 | 14,94 | 14,58 | 14,83 | 10.340.200 | | 2014-06-18 | 00:00:00 | 14,83 | 15,04 | 14,75 | 14,78 | 5.412.700 | | 2014-06-23 | 00:00:00 | 14,78 | 14,83 | 14,64 | 14,71 | 5.762.600 | | 2014-06-24 | 00:00:00 | 14,73 | 14,73 | 14,35 | 14,37 | 7.651.600 | | 2014-06-25 | 00:00:00 | 14,35 | 14,50 | 14,17 | 14,49 | 10.618.700 | | 2014-06-26 | 00:00:00 | 14,44 | 14,48 | 14,30 | 14,35 | 4.056.200 | | 2014-06-27 | 00:00:00 | 14,34 | 14,38 | 14,17 | 14,18 | 5.199.500 | | 2014-07-01 | 00:00:00 | 14,38 | 14,72 | 14,38 | 14,61 | 5.630.800 | | 2014-07-02 | 00:00:00 | 14,61 | 14,62 | 14,49 | 14,54 | 3.482.000 | | 2014-07-08 | 00:00:00 | 14,54 | 14,69 | 14,41 | 14,64 | 11.127.300 | | 2014-07-09 | 00:00:00 | 14,29 | 14,53 | 14,21 | 14,33 | 6.506.200 | | 2014-07-14 | 00:00:00 | 14,09 | 14,19 | 13,80 | 13,92 | 7.725.200 | | 2014-07-15 | 00:00:00 | 14,01 | 14,19 | 13,90 | 14,18 | 8.657.000 | | 2014-07-16 | 00:00:00 | 14,24 | 14,45 | 14,15 | 14,39 | 5.846.500 | | 2014-07-31 | 00:00:00 | 13,50 | 13,57 | 13,20 | 13,34 | 6.597.400 | | 2014-08-01 | 00:00:00 | 13,31 | 13,47 | 13,26 | 13,39 | 3.112.200 | | 2014-08-07 | 00:00:00 | 13,18 | 13,21 | 12,80 | 12,80 | 4.373.700 | | 2014-08-08 | 00:00:00 | 12,85 | 12,93 | 12,73 | 12,92 | 6.599.700 | | 2014-08-11 | 00:00:00 | 12,99 | 13,18 | 12,93 | 13,12 | 6.367.000 | | 2014-08-12 | 00:00:00 | 13,16 | 13,26 | 13,00 | 13,08 | 3.084.200 | | 2014-08-13 | 00:00:00 | 13,11 | 13,30 | 13,11 | 13,26 | 4.106.400 | | 2014-08-21 | 00:00:00 | 13,55 | 13,66 | 13,47 | 13,64 | 7.914.600 | | 2014-08-22 | 00:00:00 | 13,60 | 13,94 | 13,38 | 13,87 | 12.827.900 | | 2014-09-16 | 00:00:00 | 13,73 | 13,98 | 13,68 | 13,92 | 5.870.200 | | 2014-09-19 | 00:00:00 | 13,92 | 13,98 | 13,77 | 13,95 | 5.409.600 | | 2014-10-06 | 00:00:00 | 13,17 | 13,31 | 13,07 | 13,15 | 5.678.000 | | 2014-10-07 | 00:00:00 | 13,10 | 13,24 | 13,03 | 13,04 | 6.606.400 | | 2014-10-08 | 00:00:00 | 13,11 | 13,39 | 13,00 | 13,35 | 6.072.900 | | 2014-10-09 | 00:00:00 | 13,35 | 13,35 | 13,04 | 13,13 | 4.338.100 | | 2014-10-10 | 00:00:00 | 12,87 | 12,96 | 12,08 | 12,19 | 17.568.800 | | 2014-10-23 | 00:00:00 | 12,81 | 12,95 | 12,74 | 12,89 | 3.241.400 | | 2014-10-27 | 00:00:00 | 13,04 | 13,05 | 12,91 | 13,03 | 2.620.800 | | 2014-11-03 | 00:00:00 | 13,40 | 13,67 | 13,36 | 13,53 | 3.847.700 | | 2014-11-06 | 00:00:00 | 13,59 | 13,62 | 13,34 | 13,37 | 2.276.900 | | 2014-11-07 | 00:00:00 | 13,35 | 13,46 | 13,25 | 13,38 | 1.861.100 | | 2014-11-17 | 00:00:00 | 13,09 | 13,14 | 12,81 | 13,04 | 4.051.900 | | 2014-11-18 | 00:00:00 | 13,08 | 13,57 | 13,08 | 13,48 | 5.006.100 | | 2014-11-19 | 00:00:00 | 13,46 | 13,48 | 13,25 | 13,37 | 4.148.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
