(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 | | 2016-09-26 | 00:00:00 | 12,90 | 13,02 | 12,83 | 12,87 | 6.302.100 | | 2016-09-27 | 00:00:00 | 12,83 | 13,10 | 12,77 | 13,09 | 5.478.300 | | 2016-10-04 | 00:00:00 | 13,07 | 13,23 | 12,95 | 13,02 | 3.315.100 | | 2016-10-05 | 00:00:00 | 13,10 | 13,24 | 13,09 | 13,17 | 2.248.900 | | 2016-10-13 | 00:00:00 | 12,80 | 13,05 | 12,58 | 13,00 | 4.670.200 | | 2016-10-14 | 00:00:00 | 13,10 | 13,20 | 12,98 | 13,00 | 3.459.100 | | 2016-10-20 | 00:00:00 | 12,91 | 13,13 | 12,85 | 13,05 | 3.425.900 | | 2016-10-21 | 00:00:00 | 12,99 | 13,07 | 12,84 | 12,90 | 2.678.300 | | 2016-10-24 | 00:00:00 | 12,95 | 13,08 | 12,91 | 13,07 | 1.943.300 | | 2016-11-08 | 00:00:00 | 12,81 | 12,87 | 12,68 | 12,70 | 3.028.200 | | 2016-11-09 | 00:00:00 | 12,39 | 12,78 | 12,30 | 12,70 | 4.299.400 | | 2016-11-14 | 00:00:00 | 12,98 | 13,24 | 12,88 | 13,19 | 6.255.200 | | 2016-12-06 | 00:00:00 | 14,13 | 14,19 | 14,03 | 14,06 | 3.404.100 | | 2016-12-19 | 00:00:00 | 14,21 | 14,40 | 14,19 | 14,20 | 3.685.000 | | 2016-12-20 | 00:00:00 | 14,24 | 14,40 | 14,18 | 14,34 | 3.476.000 | | 2016-12-27 | 00:00:00 | 14,33 | 14,45 | 14,28 | 14,34 | 1.659.900 | | 2017-01-09 | 00:00:00 | 14,18 | 14,39 | 14,15 | 14,37 | 4.363.700 | | 2017-01-10 | 00:00:00 | 14,37 | 14,59 | 14,37 | 14,56 | 4.929.300 | | 2017-01-11 | 00:00:00 | 14,51 | 14,60 | 14,38 | 14,54 | 4.404.600 | | 2017-01-12 | 00:00:00 | 14,44 | 14,53 | 14,07 | 14,42 | 3.201.700 | | 2017-02-01 | 00:00:00 | 15,49 | 15,59 | 15,13 | 15,33 | 8.470.000 | | 2017-02-02 | 00:00:00 | 15,25 | 15,42 | 15,17 | 15,39 | 6.222.400 | | 2017-02-06 | 00:00:00 | 15,79 | 15,88 | 15,65 | 15,76 | 5.165.300 | | 2017-02-07 | 00:00:00 | 15,86 | 15,89 | 15,56 | 15,72 | 4.589.400 | | 2017-02-08 | 00:00:00 | 15,75 | 15,83 | 15,63 | 15,68 | 2.793.300 | | 2017-02-13 | 00:00:00 | 15,60 | 15,73 | 15,53 | 15,68 | 2.618.000 | | 2017-02-14 | 00:00:00 | 15,75 | 15,76 | 15,48 | 15,58 | 2.469.100 | | 2017-02-15 | 00:00:00 | 15,59 | 15,82 | 15,54 | 15,81 | 5.727.900 | | 2017-02-21 | 00:00:00 | 15,86 | 16,26 | 15,82 | 16,21 | 6.041.400 | | 2017-02-22 | 00:00:00 | 16,23 | 16,30 | 16,11 | 16,28 | 3.537.000 | | 2017-02-23 | 00:00:00 | 16,30 | 16,30 | 15,86 | 16,01 | 4.803.400 | | 2017-02-27 | 00:00:00 | 16,02 | 16,04 | 15,80 | 16,02 | 5.705.800 | | 2017-03-07 | 00:00:00 | 16,00 | 16,13 | 15,84 | 15,94 | 4.141.500 | | 2017-03-08 | 00:00:00 | 15,99 | 16,11 | 15,83 | 15,84 | 4.115.900 | | 2017-03-27 | 00:00:00 | 15,70 | 15,81 | 15,45 | 15,73 | 5.613.200 | | 2017-04-04 | 00:00:00 | 14,91 | 15,06 | 14,87 | 14,96 | 5.285.300 | | 2017-04-05 | 00:00:00 | 15,02 | 15,19 | 14,94 | 14,99 | 8.692.600 | | 2017-04-10 | 00:00:00 | 15,17 | 15,25 | 15,01 | 15,08 | 3.363.000 | | 2017-04-26 | 00:00:00 | 14,82 | 15,17 | 14,69 | 14,72 | 8.307.000 | | 2017-04-27 | 00:00:00 | 14,98 | 15,16 | 14,90 | 15,09 | 5.835.400 | | 2017-04-28 | 00:00:00 | 15,19 | 15,19 | 14,95 | 15,02 | 8.507.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
