(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 | | 2001-10-09 | 00:00:00 | 19,15 | 19,43 | 17,80 | 17,92 | 3.500.400 | | 2001-10-10 | 00:00:00 | 17,79 | 19,06 | 16,80 | 18,43 | 8.013.200 | | 2001-10-11 | 00:00:00 | 19,09 | 21,99 | 19,05 | 21,02 | 9.906.000 | | 2001-10-12 | 00:00:00 | 20,89 | 23,06 | 20,18 | 22,77 | 7.805.600 | | 2001-10-15 | 00:00:00 | 21,82 | 22,10 | 20,38 | 21,75 | 3.807.600 | | 2001-10-16 | 00:00:00 | 21,81 | 23,54 | 21,25 | 23,19 | 8.888.000 | | 2001-10-17 | 00:00:00 | 23,86 | 24,10 | 21,81 | 22,41 | 8.870.400 | | 2001-10-18 | 00:00:00 | 22,45 | 22,45 | 20,61 | 20,84 | 3.899.200 | | 2001-10-19 | 00:00:00 | 20,72 | 21,88 | 20,19 | 21,36 | 3.660.000 | | 2001-10-22 | 00:00:00 | 21,50 | 22,19 | 21,03 | 21,92 | 3.272.800 | | 2001-10-23 | 00:00:00 | 22,01 | 24,05 | 21,71 | 23,01 | 8.880.000 | | 2001-10-24 | 00:00:00 | 23,02 | 25,30 | 22,91 | 25,04 | 9.021.200 | | 2001-10-25 | 00:00:00 | 24,70 | 25,45 | 23,00 | 24,80 | 12.871.200 | | 2001-10-26 | 00:00:00 | 24,78 | 24,78 | 23,70 | 23,96 | 10.177.600 | | 2001-10-29 | 00:00:00 | 24,00 | 24,75 | 23,09 | 23,16 | 8.792.800 | | 2001-10-30 | 00:00:00 | 22,95 | 23,85 | 22,03 | 23,21 | 5.412.800 | | 2001-10-31 | 00:00:00 | 23,75 | 24,88 | 23,04 | 24,34 | 11.770.400 | | 2001-11-01 | 00:00:00 | 24,50 | 27,00 | 24,44 | 26,84 | 14.248.400 | | 2001-11-02 | 00:00:00 | 26,51 | 28,06 | 25,67 | 27,73 | 9.975.600 | | 2001-11-05 | 00:00:00 | 28,00 | 29,70 | 27,81 | 28,91 | 8.937.200 | | 2001-11-06 | 00:00:00 | 28,90 | 30,15 | 28,29 | 30,05 | 10.201.200 | | 2001-11-07 | 00:00:00 | 29,65 | 30,30 | 29,22 | 29,70 | 5.643.200 | | 2001-11-08 | 00:00:00 | 29,98 | 30,87 | 28,74 | 28,96 | 8.080.800 | | 2001-11-09 | 00:00:00 | 28,70 | 30,14 | 28,60 | 29,95 | 6.757.200 | | 2001-11-12 | 00:00:00 | 29,94 | 31,06 | 28,92 | 30,48 | 6.087.600 | | 2001-11-13 | 00:00:00 | 31,38 | 31,50 | 30,10 | 31,01 | 8.443.200 | | 2001-11-14 | 00:00:00 | 31,09 | 31,36 | 29,71 | 30,11 | 8.159.200 | | 2001-11-15 | 00:00:00 | 29,91 | 30,29 | 27,70 | 28,78 | 8.841.600 | | 2001-11-16 | 00:00:00 | 29,75 | 33,37 | 29,27 | 32,80 | 19.865.200 | | 2001-11-19 | 00:00:00 | 33,06 | 34,45 | 32,50 | 34,04 | 11.271.600 | | 2001-11-20 | 00:00:00 | 32,55 | 32,66 | 29,91 | 30,07 | 17.546.000 | | 2001-11-21 | 00:00:00 | 30,13 | 30,14 | 29,15 | 29,97 | 10.422.000 | | 2001-11-23 | 00:00:00 | 30,07 | 30,96 | 29,76 | 30,96 | 5.401.600 | | 2001-11-26 | 00:00:00 | 30,98 | 31,90 | 30,88 | 31,27 | 10.885.200 | | 2001-11-27 | 00:00:00 | 31,20 | 32,11 | 30,28 | 31,44 | 13.757.600 | | 2001-11-28 | 00:00:00 | 30,55 | 31,29 | 29,46 | 29,61 | 5.658.800 | | 2001-11-29 | 00:00:00 | 29,63 | 30,30 | 29,05 | 30,16 | 8.711.200 | | 2001-11-30 | 00:00:00 | 30,16 | 32,20 | 30,06 | 31,54 | 19.083.600 | | 2001-12-03 | 00:00:00 | 30,95 | 32,60 | 30,65 | 31,34 | 14.946.000 | | 2001-12-04 | 00:00:00 | 31,50 | 33,60 | 31,10 | 33,46 | 18.437.600 | | 2001-12-05 | 00:00:00 | 34,04 | 38,75 | 34,00 | 37,73 | 28.809.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
