(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-07-03 | 00:00:00 | 16,67 | 16,71 | 16,07 | 16,09 | 3.186.339 | 2017-07-05 | 00:00:00 | 16,19 | 16,37 | 15,92 | 16,33 | 12.607.827 | 2017-07-06 | 00:00:00 | 16,09 | 16,26 | 16,02 | 16,07 | 9.560.482 | 2017-07-07 | 00:00:00 | 16,08 | 16,18 | 15,92 | 16,13 | 11.130.282 | 2017-07-10 | 00:00:00 | 16,09 | 16,21 | 15,91 | 16,12 | 8.679.729 | 2017-07-11 | 00:00:00 | 16,10 | 16,20 | 15,94 | 16,06 | 6.925.500 | 2017-07-12 | 00:00:00 | 16,24 | 16,54 | 16,23 | 16,37 | 7.477.926 | 2017-07-13 | 00:00:00 | 16,44 | 16,58 | 16,12 | 16,46 | 7.610.445 | 2017-07-14 | 00:00:00 | 16,49 | 16,61 | 16,43 | 16,58 | 3.851.188 | 2017-07-17 | 00:00:00 | 16,64 | 16,65 | 16,19 | 16,26 | 6.404.786 | 2017-07-18 | 00:00:00 | 16,18 | 16,32 | 16,00 | 16,21 | 9.062.143 | 2017-07-19 | 00:00:00 | 16,27 | 16,53 | 16,13 | 16,48 | 4.475.373 | 2017-07-20 | 00:00:00 | 16,50 | 16,52 | 16,20 | 16,48 | 3.678.754 | 2017-07-21 | 00:00:00 | 16,41 | 16,41 | 16,01 | 16,25 | 7.407.339 | 2017-07-24 | 00:00:00 | 16,26 | 16,37 | 16,13 | 16,23 | 2.905.414 | 2017-07-25 | 00:00:00 | 15,82 | 16,22 | 15,66 | 16,00 | 8.297.037 | 2017-07-26 | 00:00:00 | 16,07 | 16,21 | 15,96 | 16,05 | 3.644.833 | 2017-07-27 | 00:00:00 | 16,12 | 16,18 | 15,65 | 15,87 | 3.846.073 | 2017-07-28 | 00:00:00 | 15,81 | 15,87 | 15,50 | 15,59 | 6.008.138 | 2017-07-31 | 00:00:00 | 15,60 | 15,67 | 15,41 | 15,56 | 4.505.829 | 2017-08-01 | 00:00:00 | 15,59 | 15,80 | 15,41 | 15,77 | 9.010.274 | 2017-08-02 | 00:00:00 | 15,82 | 15,88 | 15,53 | 15,68 | 6.882.912 | 2017-08-03 | 00:00:00 | 15,73 | 15,77 | 15,42 | 15,50 | 4.491.766 | 2017-08-04 | 00:00:00 | 15,50 | 15,70 | 15,44 | 15,55 | 3.927.790 | 2017-08-07 | 00:00:00 | 15,60 | 15,70 | 15,52 | 15,68 | 3.255.398 | 2017-08-08 | 00:00:00 | 15,69 | 15,81 | 15,58 | 15,60 | 3.326.287 | 2017-08-09 | 00:00:00 | 15,51 | 15,61 | 15,41 | 15,50 | 2.764.436 | 2017-08-10 | 00:00:00 | 15,42 | 15,48 | 15,03 | 15,05 | 3.956.262 | 2017-08-11 | 00:00:00 | 15,05 | 15,42 | 14,87 | 15,39 | 3.826.692 | 2017-08-14 | 00:00:00 | 15,59 | 15,74 | 15,51 | 15,55 | 6.755.880 | 2017-08-15 | 00:00:00 | 15,57 | 15,87 | 15,49 | 15,82 | 4.813.367 | 2017-08-16 | 00:00:00 | 15,84 | 15,99 | 15,83 | 15,95 | 2.889.503 | 2017-08-17 | 00:00:00 | 15,89 | 15,97 | 15,47 | 15,55 | 4.006.089 | 2017-08-18 | 00:00:00 | 15,54 | 15,75 | 15,50 | 15,65 | 4.610.862 | 2017-08-21 | 00:00:00 | 15,65 | 15,65 | 15,50 | 15,62 | 5.050.179 | 2017-08-22 | 00:00:00 | 15,69 | 15,96 | 15,67 | 15,92 | 4.613.227 | 2017-08-23 | 00:00:00 | 15,78 | 15,97 | 15,69 | 15,89 | 7.892.374 | 2017-08-24 | 00:00:00 | 16,01 | 16,10 | 15,71 | 15,86 | 6.730.041 | 2017-08-25 | 00:00:00 | 16,63 | 17,48 | 16,60 | 17,05 | 14.618.800 | 2017-08-28 | 00:00:00 | 17,07 | 17,25 | 16,97 | 17,14 | 7.265.564 | 2017-08-29 | 00:00:00 | 16,93 | 17,33 | 16,84 | 17,26 | 4.911.725 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|