(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-29 | 00:00:00 | 16,93 | 17,33 | 16,84 | 17,26 | 4.911.725 | | 2017-08-30 | 00:00:00 | 17,27 | 17,80 | 17,27 | 17,76 | 7.546.734 | | 2017-08-31 | 00:00:00 | 17,79 | 17,97 | 17,74 | 17,91 | 6.420.205 | | 2017-09-01 | 00:00:00 | 17,90 | 18,00 | 17,81 | 17,85 | 3.122.595 | | 2017-09-05 | 00:00:00 | 17,62 | 17,96 | 17,58 | 17,84 | 6.144.059 | | 2017-09-06 | 00:00:00 | 17,93 | 17,95 | 17,60 | 17,61 | 3.378.625 | | 2017-09-07 | 00:00:00 | 17,67 | 17,70 | 17,47 | 17,47 | 3.395.735 | | 2017-09-08 | 00:00:00 | 17,45 | 17,48 | 17,20 | 17,25 | 3.248.666 | | 2017-09-11 | 00:00:00 | 17,44 | 17,45 | 17,22 | 17,37 | 5.934.105 | | 2017-09-12 | 00:00:00 | 17,45 | 17,61 | 17,33 | 17,60 | 3.874.504 | | 2017-09-13 | 00:00:00 | 17,62 | 17,87 | 17,56 | 17,82 | 6.052.584 | | 2017-09-14 | 00:00:00 | 17,69 | 18,38 | 17,56 | 18,28 | 10.048.454 | | 2017-09-15 | 00:00:00 | 18,39 | 18,56 | 18,20 | 18,34 | 7.384.404 | | 2017-09-18 | 00:00:00 | 18,42 | 18,67 | 18,35 | 18,43 | 6.938.733 | | 2017-09-19 | 00:00:00 | 18,46 | 18,60 | 18,13 | 18,15 | 6.388.440 | | 2017-09-20 | 00:00:00 | 18,19 | 18,23 | 17,79 | 18,03 | 7.020.242 | | 2017-09-21 | 00:00:00 | 18,03 | 18,20 | 17,88 | 18,03 | 4.635.984 | | 2017-09-22 | 00:00:00 | 17,90 | 18,09 | 17,85 | 17,87 | 4.485.239 | | 2017-09-25 | 00:00:00 | 17,78 | 17,87 | 17,49 | 17,61 | 6.119.233 | | 2017-09-26 | 00:00:00 | 17,75 | 17,83 | 17,63 | 17,65 | 3.058.503 | | 2017-09-27 | 00:00:00 | 17,81 | 18,15 | 17,76 | 17,92 | 4.204.994 | | 2017-09-28 | 00:00:00 | 17,85 | 18,07 | 17,77 | 17,97 | 3.625.286 | | 2017-09-29 | 00:00:00 | 18,03 | 18,23 | 17,89 | 17,90 | 4.578.712 | | 2017-10-02 | 00:00:00 | 18,21 | 18,72 | 18,16 | 18,40 | 10.177.928 | | 2017-10-03 | 00:00:00 | 18,40 | 18,59 | 18,30 | 18,43 | 2.887.442 | | 2017-10-04 | 00:00:00 | 18,35 | 18,54 | 18,30 | 18,51 | 5.757.200 | | 2017-10-05 | 00:00:00 | 18,51 | 18,51 | 18,31 | 18,37 | 3.755.600 | | 2017-10-06 | 00:00:00 | 18,15 | 18,32 | 18,14 | 18,20 | 3.494.945 | | 2017-10-09 | 00:00:00 | 18,31 | 18,54 | 18,31 | 18,45 | 4.688.635 | | 2017-10-10 | 00:00:00 | 18,49 | 18,55 | 18,41 | 18,51 | 6.868.183 | | 2017-10-11 | 00:00:00 | 18,45 | 18,55 | 18,42 | 18,51 | 4.263.465 | | 2017-10-12 | 00:00:00 | 18,48 | 18,49 | 18,25 | 18,29 | 3.502.977 | | 2017-10-13 | 00:00:00 | 18,40 | 18,40 | 18,23 | 18,28 | 3.542.015 | | 2017-10-16 | 00:00:00 | 18,30 | 18,32 | 18,11 | 18,27 | 4.668.458 | | 2017-10-17 | 00:00:00 | 18,24 | 18,42 | 18,19 | 18,36 | 2.625.226 | | 2017-10-18 | 00:00:00 | 18,43 | 18,52 | 18,18 | 18,45 | 3.909.335 | | 2017-10-19 | 00:00:00 | 18,34 | 18,45 | 18,13 | 18,41 | 1.847.485 | | 2017-10-20 | 00:00:00 | 18,47 | 18,50 | 18,38 | 18,41 | 1.432.177 | | 2017-10-23 | 00:00:00 | 18,70 | 18,88 | 18,45 | 18,47 | 5.764.096 | | 2017-10-24 | 00:00:00 | 18,50 | 18,59 | 18,49 | 18,58 | 18.374.522 | | 2017-10-25 | 00:00:00 | 18,49 | 18,57 | 18,37 | 18,39 | 8.465.862 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
