(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-10 | 00:00:00 | 10,53 | 10,69 | 10,42 | 10,55 | 3.391.600 | | 2015-09-11 | 00:00:00 | 8,22 | 9,09 | 8,21 | 8,84 | 45.239.400 | | 2015-09-14 | 00:00:00 | 8,65 | 8,70 | 8,44 | 8,62 | 15.022.900 | | 2015-09-21 | 00:00:00 | 8,71 | 8,75 | 8,52 | 8,65 | 5.837.400 | | 2015-09-22 | 00:00:00 | 8,58 | 8,88 | 8,50 | 8,84 | 10.580.200 | | 2015-09-23 | 00:00:00 | 8,79 | 8,91 | 8,60 | 8,72 | 6.976.300 | | 2015-10-01 | 00:00:00 | 8,98 | 9,02 | 8,69 | 8,85 | 13.228.300 | | 2015-10-02 | 00:00:00 | 8,81 | 9,10 | 8,65 | 9,07 | 14.121.100 | | 2015-10-05 | 00:00:00 | 9,27 | 9,37 | 9,11 | 9,13 | 8.757.600 | | 2015-10-08 | 00:00:00 | 9,54 | 9,54 | 9,37 | 9,43 | 5.145.400 | | 2015-10-09 | 00:00:00 | 9,40 | 9,61 | 9,37 | 9,41 | 2.908.700 | | 2015-10-16 | 00:00:00 | 9,42 | 9,64 | 9,24 | 9,35 | 8.334.800 | | 2015-10-20 | 00:00:00 | 9,46 | 9,58 | 9,14 | 9,22 | 8.164.600 | | 2015-10-21 | 00:00:00 | 9,42 | 9,42 | 9,08 | 9,09 | 8.746.300 | | 2015-10-29 | 00:00:00 | 8,32 | 8,40 | 8,19 | 8,22 | 6.261.200 | | 2015-10-30 | 00:00:00 | 8,25 | 8,29 | 8,13 | 8,21 | 8.228.300 | | 2015-11-02 | 00:00:00 | 8,21 | 8,41 | 8,19 | 8,40 | 3.980.500 | | 2015-11-05 | 00:00:00 | 8,62 | 8,80 | 8,60 | 8,70 | 4.905.100 | | 2015-11-06 | 00:00:00 | 8,68 | 8,98 | 8,61 | 8,90 | 5.617.600 | | 2015-11-09 | 00:00:00 | 8,88 | 9,02 | 8,82 | 8,90 | 5.126.100 | | 2015-11-10 | 00:00:00 | 8,89 | 8,95 | 8,62 | 8,73 | 4.900.200 | | 2015-11-11 | 00:00:00 | 8,78 | 8,84 | 8,61 | 8,81 | 4.246.900 | | 2015-11-12 | 00:00:00 | 8,67 | 8,82 | 8,60 | 8,60 | 3.409.000 | | 2015-11-13 | 00:00:00 | 8,56 | 8,63 | 8,40 | 8,52 | 3.243.500 | | 2015-11-19 | 00:00:00 | 8,46 | 8,81 | 8,43 | 8,77 | 4.758.200 | | 2015-11-20 | 00:00:00 | 8,76 | 8,86 | 8,69 | 8,71 | 2.322.500 | | 2015-11-23 | 00:00:00 | 8,71 | 8,74 | 8,63 | 8,66 | 3.791.900 | | 2015-11-30 | 00:00:00 | 8,78 | 8,86 | 8,69 | 8,86 | 4.526.700 | | 2015-12-03 | 00:00:00 | 9,59 | 9,62 | 9,01 | 9,10 | 5.224.900 | | 2015-12-04 | 00:00:00 | 9,17 | 9,29 | 8,99 | 9,24 | 4.626.700 | | 2015-12-08 | 00:00:00 | 8,82 | 8,90 | 8,37 | 8,42 | 8.302.900 | | 2015-12-09 | 00:00:00 | 8,43 | 8,65 | 8,22 | 8,27 | 5.484.400 | | 2015-12-15 | 00:00:00 | 8,12 | 8,29 | 8,05 | 8,24 | 4.760.700 | | 2015-12-16 | 00:00:00 | 8,32 | 8,57 | 8,21 | 8,56 | 5.673.800 | | 2015-12-17 | 00:00:00 | 8,60 | 8,66 | 8,41 | 8,47 | 5.785.800 | | 2015-12-18 | 00:00:00 | 8,35 | 8,58 | 8,30 | 8,57 | 6.048.600 | | 2015-12-21 | 00:00:00 | 8,58 | 8,69 | 8,47 | 8,55 | 2.911.400 | | 2015-12-29 | 00:00:00 | 8,89 | 8,99 | 8,87 | 8,96 | 2.799.600 | | 2015-12-30 | 00:00:00 | 8,89 | 9,02 | 8,76 | 8,76 | 1.883.800 | | 2015-12-31 | 00:00:00 | 8,77 | 8,96 | 8,70 | 8,82 | 3.018.600 | | 2016-01-08 | 00:00:00 | 8,34 | 8,34 | 8,16 | 8,22 | 5.879.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
