(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 | | 2017-10-25 | 00:00:00 | 18,49 | 18,57 | 18,37 | 18,39 | 8.465.862 | | 2017-10-26 | 00:00:00 | 18,41 | 18,45 | 18,26 | 18,40 | 3.910.477 | | 2017-10-27 | 00:00:00 | 18,59 | 18,59 | 18,24 | 18,44 | 4.509.120 | | 2017-10-30 | 00:00:00 | 18,35 | 18,43 | 17,98 | 18,23 | 5.998.852 | | 2017-10-31 | 00:00:00 | 18,32 | 18,50 | 18,29 | 18,47 | 935.993 | | 2017-11-01 | 00:00:00 | 18,57 | 18,57 | 18,14 | 18,29 | 742.403 | | 2017-11-02 | 00:00:00 | 18,27 | 18,38 | 17,85 | 18,28 | 3.110.532 | | 2017-11-03 | 00:00:00 | 18,33 | 18,55 | 18,23 | 18,51 | 7.036.045 | | 2017-11-06 | 00:00:00 | 20,12 | 21,08 | 19,96 | 20,20 | 19.699.064 | | 2017-11-07 | 00:00:00 | 20,38 | 20,61 | 20,00 | 20,13 | 10.679.395 | | 2017-12-14 | 00:00:00 | 21,87 | 22,04 | 21,57 | 21,65 | 7.990.888 | | 2017-12-15 | 00:00:00 | 21,71 | 21,83 | 21,42 | 21,62 | 7.899.946 | | 2017-12-18 | 00:00:00 | 21,72 | 22,36 | 21,60 | 22,16 | 7.535.097 | | 2017-12-19 | 00:00:00 | 22,32 | 22,42 | 22,02 | 22,37 | 5.582.351 | | 2017-12-20 | 00:00:00 | 22,55 | 22,57 | 22,09 | 22,31 | 4.182.775 | | 2017-12-21 | 00:00:00 | 22,39 | 22,39 | 21,97 | 22,05 | 5.500.745 | | 2017-12-22 | 00:00:00 | 22,00 | 22,21 | 21,91 | 22,01 | 5.212.316 | | 2017-12-26 | 00:00:00 | 21,81 | 21,98 | 21,66 | 21,84 | 3.656.199 | | 2017-12-27 | 00:00:00 | 21,80 | 22,12 | 21,72 | 22,05 | 4.033.832 | | 2017-12-28 | 00:00:00 | 22,05 | 22,15 | 21,81 | 21,89 | 3.450.877 | | 2017-12-29 | 00:00:00 | 21,99 | 21,99 | 21,47 | 21,47 | 4.147.670 | | 2018-01-02 | 00:00:00 | 21,66 | 22,35 | 21,41 | 22,20 | 5.601.128 | | 2018-01-03 | 00:00:00 | 22,29 | 22,95 | 22,23 | 22,89 | 8.931.339 | | 2018-01-04 | 00:00:00 | 22,97 | 23,47 | 22,83 | 23,41 | 9.173.866 | | 2018-01-05 | 00:00:00 | 23,50 | 23,64 | 23,00 | 23,00 | 5.809.044 | | 2018-01-08 | 00:00:00 | 22,97 | 23,24 | 22,89 | 23,17 | 5.486.193 | | 2018-01-09 | 00:00:00 | 23,28 | 23,31 | 22,99 | 23,15 | 9.496.445 | | 2018-01-10 | 00:00:00 | 22,83 | 23,22 | 22,60 | 23,14 | 8.995.383 | | 2018-01-11 | 00:00:00 | 23,25 | 23,25 | 22,85 | 23,15 | 5.144.610 | | 2018-01-12 | 00:00:00 | 23,14 | 24,21 | 23,13 | 23,84 | 18.413.398 | | 2018-01-16 | 00:00:00 | 24,07 | 24,07 | 23,47 | 23,58 | 10.461.441 | | 2018-01-17 | 00:00:00 | 23,65 | 23,86 | 23,48 | 23,59 | 7.046.457 | | 2018-01-18 | 00:00:00 | 23,63 | 23,90 | 23,60 | 23,69 | 8.393.657 | | 2018-01-19 | 00:00:00 | 23,84 | 23,90 | 23,64 | 23,68 | 7.503.114 | | 2018-01-22 | 00:00:00 | 23,76 | 23,81 | 23,52 | 23,62 | 3.580.707 | | 2018-01-23 | 00:00:00 | 23,68 | 23,81 | 23,28 | 23,53 | 10.748.095 | | 2018-01-24 | 00:00:00 | 23,36 | 23,55 | 22,75 | 23,29 | 9.248.892 | | 2018-01-25 | 00:00:00 | 23,59 | 23,61 | 22,97 | 23,01 | 8.772.509 | | 2018-01-26 | 00:00:00 | 23,23 | 23,46 | 23,16 | 23,39 | 6.024.358 | | 2018-01-29 | 00:00:00 | 23,37 | 23,49 | 23,24 | 23,45 | 6.752.378 | | 2018-01-30 | 00:00:00 | 23,05 | 23,37 | 22,93 | 23,12 | 3.874.471 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
