(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-04-20 | 00:00:00 | 9,77 | 9,97 | 9,72 | 9,88 | 3.549.800 | | 2016-04-21 | 00:00:00 | 9,91 | 9,95 | 9,78 | 9,81 | 2.014.300 | | 2016-04-22 | 00:00:00 | 9,95 | 10,44 | 9,95 | 10,18 | 7.376.700 | | 2016-04-25 | 00:00:00 | 10,18 | 10,23 | 9,92 | 9,95 | 3.628.700 | | 2016-05-02 | 00:00:00 | 9,92 | 10,01 | 9,68 | 9,75 | 5.403.700 | | 2016-05-03 | 00:00:00 | 9,85 | 9,91 | 9,60 | 9,65 | 5.548.900 | | 2016-05-04 | 00:00:00 | 9,63 | 9,72 | 9,42 | 9,48 | 4.042.400 | | 2016-05-24 | 00:00:00 | 9,96 | 10,04 | 9,91 | 10,01 | 3.319.500 | | 2016-05-25 | 00:00:00 | 10,03 | 10,16 | 9,90 | 10,06 | 3.946.200 | | 2016-05-26 | 00:00:00 | 10,11 | 10,20 | 10,05 | 10,15 | 7.611.600 | | 2016-05-27 | 00:00:00 | 10,15 | 10,26 | 10,04 | 10,07 | 3.778.600 | | 2016-06-01 | 00:00:00 | 10,19 | 10,26 | 10,13 | 10,25 | 2.118.800 | | 2016-06-02 | 00:00:00 | 10,19 | 10,31 | 10,16 | 10,28 | 2.428.400 | | 2016-06-03 | 00:00:00 | 10,26 | 10,30 | 10,10 | 10,17 | 2.372.900 | | 2016-06-06 | 00:00:00 | 10,18 | 10,20 | 9,99 | 10,01 | 3.514.900 | | 2016-06-07 | 00:00:00 | 10,07 | 10,14 | 10,04 | 10,10 | 3.618.400 | | 2016-06-08 | 00:00:00 | 10,09 | 10,22 | 10,05 | 10,18 | 4.537.800 | | 2016-06-21 | 00:00:00 | 10,20 | 10,28 | 10,05 | 10,09 | 9.349.500 | | 2016-06-22 | 00:00:00 | 10,10 | 10,27 | 10,04 | 10,22 | 6.766.800 | | 2016-06-23 | 00:00:00 | 10,31 | 10,42 | 10,22 | 10,41 | 3.811.000 | | 2016-06-24 | 00:00:00 | 10,03 | 10,14 | 9,77 | 9,78 | 7.831.400 | | 2016-06-27 | 00:00:00 | 9,66 | 9,71 | 9,05 | 9,12 | 8.938.700 | | 2016-07-05 | 00:00:00 | 9,54 | 9,54 | 9,31 | 9,37 | 1.997.300 | | 2016-07-06 | 00:00:00 | 9,33 | 9,46 | 9,13 | 9,44 | 2.573.700 | | 2016-07-07 | 00:00:00 | 9,63 | 9,78 | 9,56 | 9,77 | 4.868.100 | | 2016-07-21 | 00:00:00 | 11,18 | 11,29 | 11,02 | 11,28 | 12.722.400 | | 2016-07-22 | 00:00:00 | 11,37 | 11,71 | 11,24 | 11,71 | 13.950.900 | | 2016-07-25 | 00:00:00 | 11,67 | 11,72 | 11,49 | 11,54 | 9.958.600 | | 2016-08-01 | 00:00:00 | 11,80 | 11,95 | 11,72 | 11,85 | 8.220.400 | | 2016-08-08 | 00:00:00 | 11,46 | 11,55 | 11,37 | 11,41 | 3.889.400 | | 2016-08-17 | 00:00:00 | 11,47 | 11,64 | 11,42 | 11,61 | 3.775.800 | | 2016-08-18 | 00:00:00 | 11,64 | 11,70 | 11,38 | 11,65 | 2.943.200 | | 2016-08-23 | 00:00:00 | 12,56 | 12,58 | 12,17 | 12,22 | 3.464.900 | | 2016-08-24 | 00:00:00 | 12,22 | 12,39 | 12,05 | 12,11 | 2.805.100 | | 2016-08-25 | 00:00:00 | 12,13 | 12,27 | 12,09 | 12,18 | 2.614.200 | | 2016-08-26 | 00:00:00 | 12,14 | 12,46 | 12,14 | 12,27 | 4.572.000 | | 2016-09-06 | 00:00:00 | 12,51 | 12,94 | 12,13 | 12,94 | 21.729.500 | | 2016-09-07 | 00:00:00 | 12,57 | 12,82 | 12,55 | 12,63 | 7.478.100 | | 2016-09-22 | 00:00:00 | 12,95 | 13,04 | 12,84 | 12,96 | 3.400.700 | | 2016-09-23 | 00:00:00 | 12,91 | 13,12 | 12,73 | 13,01 | 5.331.100 | | 2016-09-26 | 00:00:00 | 12,90 | 13,02 | 12,83 | 12,87 | 6.302.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
