(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-04-09 | 00:00:00 | 15,10 | 15,40 | 14,98 | 15,38 | 6.089.200 | | 2015-04-10 | 00:00:00 | 15,25 | 15,38 | 15,22 | 15,27 | 2.623.400 | | 2015-04-20 | 00:00:00 | 15,00 | 15,13 | 14,92 | 15,02 | 3.837.700 | | 2015-04-21 | 00:00:00 | 15,13 | 15,16 | 14,90 | 14,94 | 3.384.400 | | 2015-04-22 | 00:00:00 | 15,00 | 15,10 | 14,66 | 14,76 | 7.905.200 | | 2015-04-27 | 00:00:00 | 13,82 | 14,32 | 13,71 | 14,07 | 14.789.100 | | 2015-04-28 | 00:00:00 | 14,01 | 14,13 | 13,81 | 14,12 | 5.986.300 | | 2015-04-29 | 00:00:00 | 13,81 | 14,18 | 13,81 | 14,06 | 7.376.200 | | 2015-04-30 | 00:00:00 | 14,01 | 14,15 | 13,92 | 14,01 | 6.943.400 | | 2015-05-01 | 00:00:00 | 14,10 | 14,37 | 14,02 | 14,30 | 4.173.400 | | 2015-05-04 | 00:00:00 | 14,38 | 14,39 | 14,16 | 14,17 | 3.635.500 | | 2015-05-14 | 00:00:00 | 14,20 | 14,29 | 14,12 | 14,24 | 3.989.800 | | 2015-05-15 | 00:00:00 | 14,27 | 14,36 | 14,25 | 14,29 | 3.184.900 | | 2015-05-26 | 00:00:00 | 13,41 | 13,50 | 13,19 | 13,44 | 12.109.300 | | 2015-06-03 | 00:00:00 | 14,10 | 14,33 | 14,04 | 14,10 | 10.021.100 | | 2015-06-04 | 00:00:00 | 14,04 | 14,19 | 13,93 | 14,12 | 5.874.200 | | 2015-06-11 | 00:00:00 | 14,16 | 14,47 | 14,16 | 14,47 | 9.550.500 | | 2015-06-12 | 00:00:00 | 14,34 | 14,39 | 14,21 | 14,29 | 6.110.300 | | 2015-06-16 | 00:00:00 | 14,14 | 14,19 | 13,90 | 14,13 | 7.132.600 | | 2015-06-17 | 00:00:00 | 14,12 | 14,16 | 14,03 | 14,10 | 5.961.200 | | 2015-06-29 | 00:00:00 | 13,74 | 13,75 | 13,25 | 13,28 | 8.575.700 | | 2015-06-30 | 00:00:00 | 13,41 | 13,42 | 13,08 | 13,19 | 7.349.300 | | 2015-07-07 | 00:00:00 | 13,39 | 13,39 | 12,78 | 13,16 | 5.781.100 | | 2015-07-08 | 00:00:00 | 13,02 | 13,09 | 12,76 | 12,82 | 4.567.200 | | 2015-07-16 | 00:00:00 | 12,80 | 12,88 | 12,70 | 12,78 | 3.365.900 | | 2015-07-17 | 00:00:00 | 12,87 | 13,07 | 12,53 | 12,85 | 11.208.600 | | 2015-07-20 | 00:00:00 | 12,86 | 12,94 | 12,56 | 12,58 | 6.114.000 | | 2015-07-27 | 00:00:00 | 12,09 | 12,33 | 11,95 | 12,29 | 4.032.500 | | 2015-07-28 | 00:00:00 | 12,37 | 12,65 | 12,25 | 12,44 | 4.744.400 | | 2015-07-29 | 00:00:00 | 12,40 | 12,59 | 12,22 | 12,58 | 2.930.500 | | 2015-08-10 | 00:00:00 | 12,54 | 12,72 | 12,53 | 12,64 | 4.640.500 | | 2015-08-18 | 00:00:00 | 12,43 | 12,48 | 12,15 | 12,16 | 4.398.400 | | 2015-08-19 | 00:00:00 | 12,34 | 12,34 | 11,89 | 11,91 | 5.422.600 | | 2015-08-31 | 00:00:00 | 11,27 | 11,42 | 11,16 | 11,27 | 3.380.600 | | 2015-09-01 | 00:00:00 | 10,96 | 11,22 | 10,84 | 10,89 | 3.717.500 | | 2015-09-02 | 00:00:00 | 11,14 | 11,17 | 10,83 | 11,02 | 4.100.500 | | 2015-09-03 | 00:00:00 | 11,14 | 11,26 | 11,03 | 11,12 | 3.389.800 | | 2015-09-04 | 00:00:00 | 10,97 | 11,09 | 10,82 | 10,85 | 3.430.900 | | 2015-09-08 | 00:00:00 | 10,88 | 11,00 | 10,61 | 10,91 | 4.186.900 | | 2015-09-09 | 00:00:00 | 11,05 | 11,06 | 10,51 | 10,54 | 3.381.400 | | 2015-09-10 | 00:00:00 | 10,53 | 10,69 | 10,42 | 10,55 | 3.391.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
