(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 | | 2014-11-19 | 00:00:00 | 13,46 | 13,48 | 13,25 | 13,37 | 4.148.800 | | 2014-11-20 | 00:00:00 | 13,26 | 13,54 | 13,14 | 13,30 | 5.500.300 | | 2014-11-21 | 00:00:00 | 13,76 | 14,44 | 13,70 | 13,99 | 14.134.900 | | 2014-11-24 | 00:00:00 | 13,97 | 14,07 | 13,78 | 13,90 | 7.057.900 | | 2014-11-25 | 00:00:00 | 13,89 | 14,15 | 13,87 | 14,07 | 6.489.200 | | 2014-11-26 | 00:00:00 | 14,06 | 14,40 | 14,05 | 14,37 | 3.912.000 | | 2014-12-02 | 00:00:00 | 14,25 | 14,52 | 14,23 | 14,50 | 5.996.300 | | 2014-12-03 | 00:00:00 | 14,54 | 15,15 | 14,49 | 15,09 | 15.419.700 | | 2014-12-30 | 00:00:00 | 14,31 | 14,51 | 14,19 | 14,48 | 343.700 | | 2014-12-31 | 00:00:00 | 14,43 | 14,64 | 14,39 | 14,50 | 2.881.800 | | 2015-01-12 | 00:00:00 | 15,91 | 16,09 | 15,83 | 15,92 | 9.750.200 | | 2015-01-13 | 00:00:00 | 15,99 | 16,01 | 15,51 | 15,71 | 17.131.100 | | 2015-01-14 | 00:00:00 | 15,50 | 15,89 | 15,46 | 15,51 | 18.925.900 | | 2015-01-15 | 00:00:00 | 15,55 | 15,79 | 15,31 | 15,35 | 7.399.400 | | 2015-01-16 | 00:00:00 | 15,27 | 15,67 | 15,20 | 15,54 | 5.560.700 | | 2015-02-10 | 00:00:00 | 16,20 | 16,42 | 16,11 | 16,35 | 7.779.600 | | 2015-02-11 | 00:00:00 | 16,39 | 16,46 | 16,11 | 16,36 | 7.321.300 | | 2015-02-18 | 00:00:00 | 16,35 | 16,40 | 16,17 | 16,23 | 9.004.100 | | 2015-02-19 | 00:00:00 | 16,24 | 16,45 | 16,19 | 16,40 | 8.051.800 | | 2015-02-20 | 00:00:00 | 16,31 | 16,78 | 15,99 | 16,29 | 18.538.300 | | 2015-02-23 | 00:00:00 | 16,21 | 16,26 | 15,99 | 16,09 | 5.147.400 | | 2015-02-24 | 00:00:00 | 16,06 | 16,24 | 16,01 | 16,18 | 7.422.000 | | 2015-02-25 | 00:00:00 | 15,94 | 16,44 | 15,94 | 16,34 | 11.431.800 | | 2015-02-26 | 00:00:00 | 16,39 | 16,41 | 16,03 | 16,10 | 6.482.000 | | 2015-02-27 | 00:00:00 | 16,10 | 16,26 | 16,07 | 16,12 | 9.872.000 | | 2015-03-03 | 00:00:00 | 16,20 | 16,35 | 15,96 | 16,00 | 8.055.300 | | 2015-03-04 | 00:00:00 | 15,91 | 16,23 | 15,81 | 16,21 | 5.227.100 | | 2015-03-05 | 00:00:00 | 16,28 | 16,51 | 16,11 | 16,51 | 7.845.900 | | 2015-03-06 | 00:00:00 | 16,71 | 16,74 | 16,49 | 16,56 | 10.584.200 | | 2015-03-12 | 00:00:00 | 15,80 | 16,21 | 15,80 | 16,07 | 5.129.900 | | 2015-03-13 | 00:00:00 | 16,02 | 16,15 | 15,91 | 16,06 | 4.090.000 | | 2015-03-17 | 00:00:00 | 16,01 | 16,04 | 15,66 | 15,73 | 7.293.400 | | 2015-03-18 | 00:00:00 | 15,76 | 15,92 | 15,53 | 15,83 | 4.306.200 | | 2015-03-23 | 00:00:00 | 15,70 | 15,79 | 15,52 | 15,58 | 7.072.500 | | 2015-03-25 | 00:00:00 | 15,56 | 15,56 | 14,85 | 14,87 | 11.158.500 | | 2015-03-26 | 00:00:00 | 14,70 | 15,11 | 14,53 | 14,96 | 7.742.000 | | 2015-03-27 | 00:00:00 | 14,95 | 15,29 | 14,79 | 15,24 | 7.631.700 | | 2015-04-02 | 00:00:00 | 14,89 | 15,00 | 14,76 | 14,77 | 4.849.600 | | 2015-04-07 | 00:00:00 | 15,07 | 15,30 | 14,93 | 15,06 | 5.790.100 | | 2015-04-08 | 00:00:00 | 15,02 | 15,15 | 14,87 | 15,00 | 5.436.100 | | 2015-04-09 | 00:00:00 | 15,10 | 15,40 | 14,98 | 15,38 | 6.089.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
