(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 | | 2016-01-08 | 00:00:00 | 8,34 | 8,34 | 8,16 | 8,22 | 5.879.800 | | 2016-01-14 | 00:00:00 | 8,26 | 8,49 | 8,13 | 8,34 | 5.135.500 | | 2016-01-15 | 00:00:00 | 8,12 | 8,24 | 7,96 | 8,11 | 6.898.500 | | 2016-01-19 | 00:00:00 | 8,43 | 8,43 | 7,73 | 7,77 | 5.847.300 | | 2016-01-20 | 00:00:00 | 7,63 | 8,00 | 7,40 | 7,91 | 6.142.600 | | 2016-01-21 | 00:00:00 | 7,94 | 8,19 | 7,78 | 8,11 | 7.685.500 | | 2016-01-22 | 00:00:00 | 8,25 | 8,34 | 8,13 | 8,18 | 3.901.300 | | 2016-01-26 | 00:00:00 | 8,19 | 8,42 | 8,15 | 8,32 | 4.474.000 | | 2016-01-27 | 00:00:00 | 8,26 | 8,38 | 8,03 | 8,19 | 4.899.800 | | 2016-01-28 | 00:00:00 | 8,26 | 8,39 | 8,18 | 8,38 | 4.548.700 | | 2016-01-29 | 00:00:00 | 8,37 | 8,86 | 8,37 | 8,85 | 6.652.900 | | 2016-02-01 | 00:00:00 | 8,71 | 9,09 | 8,55 | 8,93 | 6.965.300 | | 2016-02-02 | 00:00:00 | 8,85 | 8,95 | 8,63 | 8,67 | 10.719.100 | | 2016-02-03 | 00:00:00 | 9,01 | 9,31 | 8,63 | 9,27 | 15.415.600 | | 2016-02-04 | 00:00:00 | 9,12 | 9,50 | 9,00 | 9,30 | 4.785.600 | | 2016-02-11 | 00:00:00 | 8,50 | 8,57 | 8,32 | 8,41 | 3.700.600 | | 2016-02-12 | 00:00:00 | 8,44 | 8,73 | 8,42 | 8,61 | 2.367.200 | | 2016-02-17 | 00:00:00 | 9,21 | 9,39 | 9,10 | 9,30 | 4.449.500 | | 2016-02-18 | 00:00:00 | 9,53 | 9,77 | 9,21 | 9,28 | 5.342.600 | | 2016-02-19 | 00:00:00 | 9,31 | 9,37 | 9,05 | 9,16 | 4.005.400 | | 2016-02-23 | 00:00:00 | 9,30 | 9,40 | 9,22 | 9,26 | 4.340.600 | | 2016-02-24 | 00:00:00 | 9,17 | 9,54 | 9,09 | 9,49 | 4.035.600 | | 2016-02-25 | 00:00:00 | 9,51 | 9,59 | 9,29 | 9,55 | 3.208.500 | | 2016-02-26 | 00:00:00 | 9,60 | 9,64 | 9,46 | 9,54 | 6.593.400 | | 2016-02-29 | 00:00:00 | 9,58 | 9,73 | 9,51 | 9,55 | 3.274.500 | | 2016-03-03 | 00:00:00 | 10,00 | 10,02 | 9,69 | 9,80 | 5.231.000 | | 2016-03-10 | 00:00:00 | 9,90 | 10,02 | 9,82 | 10,00 | 4.258.400 | | 2016-03-11 | 00:00:00 | 10,02 | 10,30 | 10,02 | 10,28 | 2.895.700 | | 2016-03-17 | 00:00:00 | 10,22 | 10,36 | 10,08 | 10,27 | 3.317.600 | | 2016-03-18 | 00:00:00 | 10,22 | 10,38 | 10,22 | 10,37 | 4.485.900 | | 2016-03-21 | 00:00:00 | 10,37 | 10,52 | 10,26 | 10,48 | 2.256.600 | | 2016-03-24 | 00:00:00 | 10,14 | 10,26 | 10,05 | 10,24 | 1.766.100 | | 2016-03-28 | 00:00:00 | 10,24 | 10,26 | 10,13 | 10,19 | 2.034.900 | | 2016-04-05 | 00:00:00 | 10,74 | 10,93 | 10,55 | 10,88 | 20.773.200 | | 2016-04-06 | 00:00:00 | 10,99 | 11,00 | 10,61 | 10,91 | 9.469.600 | | 2016-04-07 | 00:00:00 | 10,75 | 10,98 | 10,67 | 10,69 | 4.188.300 | | 2016-04-08 | 00:00:00 | 10,80 | 10,93 | 10,48 | 10,52 | 3.025.000 | | 2016-04-11 | 00:00:00 | 10,61 | 10,88 | 10,54 | 10,69 | 2.786.300 | | 2016-04-18 | 00:00:00 | 10,09 | 10,13 | 9,88 | 9,90 | 11.158.000 | | 2016-04-19 | 00:00:00 | 9,96 | 10,00 | 9,76 | 9,80 | 4.254.000 | | 2016-04-20 | 00:00:00 | 9,77 | 9,97 | 9,72 | 9,88 | 3.549.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
