(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-04-28 | 00:00:00 | 15,19 | 15,19 | 14,95 | 15,02 | 8.507.100 | | 2017-05-04 | 00:00:00 | 15,13 | 15,28 | 14,97 | 15,08 | 5.547.900 | | 2017-05-05 | 00:00:00 | 15,08 | 15,18 | 15,02 | 15,16 | 4.013.600 | | 2017-05-08 | 00:00:00 | 15,18 | 15,22 | 15,02 | 15,14 | 4.449.600 | | 2017-05-11 | 00:00:00 | 15,70 | 15,82 | 15,57 | 15,71 | 3.963.300 | | 2017-05-12 | 00:00:00 | 15,73 | 15,78 | 15,51 | 15,53 | 1.950.500 | | 2017-05-15 | 00:00:00 | 15,62 | 16,12 | 15,50 | 16,11 | 7.452.222 | | 2017-05-16 | 00:00:00 | 16,19 | 16,26 | 15,93 | 16,25 | 7.226.695 | | 2017-05-17 | 00:00:00 | 16,04 | 16,13 | 15,25 | 15,26 | 10.024.434 | | 2017-05-18 | 00:00:00 | 15,27 | 15,69 | 15,27 | 15,51 | 6.196.605 | | 2017-05-19 | 00:00:00 | 15,60 | 16,10 | 15,60 | 16,01 | 8.595.164 | | 2017-05-22 | 00:00:00 | 16,12 | 16,66 | 15,97 | 16,19 | 5.619.863 | | 2017-05-23 | 00:00:00 | 16,25 | 16,39 | 16,08 | 16,36 | 9.646.365 | | 2017-05-24 | 00:00:00 | 16,45 | 16,85 | 16,33 | 16,78 | 10.950.995 | | 2017-05-25 | 00:00:00 | 16,84 | 17,14 | 16,78 | 16,94 | 16.595.272 | | 2017-05-26 | 00:00:00 | 17,39 | 17,76 | 17,09 | 17,67 | 20.130.019 | | 2017-05-30 | 00:00:00 | 17,74 | 17,80 | 17,20 | 17,37 | 10.605.810 | | 2017-05-31 | 00:00:00 | 17,55 | 17,55 | 17,17 | 17,24 | 11.677.278 | | 2017-06-01 | 00:00:00 | 17,29 | 17,79 | 17,28 | 17,78 | 11.229.376 | | 2017-06-02 | 00:00:00 | 17,77 | 17,78 | 17,42 | 17,59 | 8.208.204 | | 2017-06-05 | 00:00:00 | 17,59 | 17,68 | 17,51 | 17,53 | 5.832.834 | | 2017-06-06 | 00:00:00 | 17,36 | 17,93 | 17,36 | 17,81 | 6.630.033 | | 2017-06-07 | 00:00:00 | 17,81 | 17,86 | 17,56 | 17,72 | 6.939.469 | | 2017-06-08 | 00:00:00 | 17,68 | 17,87 | 17,60 | 17,84 | 7.641.469 | | 2017-06-09 | 00:00:00 | 17,86 | 17,86 | 16,90 | 17,26 | 8.506.737 | | 2017-06-12 | 00:00:00 | 16,87 | 17,48 | 16,57 | 17,45 | 11.366.431 | | 2017-06-13 | 00:00:00 | 17,60 | 17,84 | 17,45 | 17,74 | 6.714.319 | | 2017-06-14 | 00:00:00 | 17,76 | 17,77 | 17,38 | 17,54 | 4.712.982 | | 2017-06-15 | 00:00:00 | 17,17 | 17,59 | 17,06 | 17,41 | 6.505.852 | | 2017-06-16 | 00:00:00 | 17,48 | 17,66 | 17,28 | 17,33 | 5.568.156 | | 2017-06-19 | 00:00:00 | 17,49 | 17,63 | 17,35 | 17,45 | 4.927.130 | | 2017-06-20 | 00:00:00 | 17,95 | 18,18 | 17,46 | 17,52 | 8.651.216 | | 2017-06-21 | 00:00:00 | 17,64 | 17,73 | 17,45 | 17,54 | 4.376.244 | | 2017-06-22 | 00:00:00 | 17,53 | 17,77 | 17,40 | 17,57 | 4.902.609 | | 2017-06-23 | 00:00:00 | 17,55 | 17,78 | 17,41 | 17,67 | 4.200.082 | | 2017-06-26 | 00:00:00 | 17,68 | 17,89 | 17,55 | 17,65 | 5.824.296 | | 2017-06-27 | 00:00:00 | 17,54 | 17,54 | 16,79 | 16,79 | 7.741.753 | | 2017-06-28 | 00:00:00 | 16,93 | 17,18 | 16,60 | 17,13 | 8.485.181 | | 2017-06-29 | 00:00:00 | 17,03 | 17,19 | 16,61 | 16,83 | 7.911.186 | | 2017-06-30 | 00:00:00 | 16,82 | 16,84 | 16,37 | 16,52 | 13.261.704 | | 2017-07-03 | 00:00:00 | 16,67 | 16,71 | 16,07 | 16,09 | 3.186.339 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
