(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 | 2018-01-30 | 00:00:00 | 23,05 | 23,37 | 22,93 | 23,12 | 3.874.471 | 2018-01-31 | 00:00:00 | 23,34 | 23,54 | 23,26 | 23,33 | 10.977.251 | 2018-02-01 | 00:00:00 | 23,11 | 23,45 | 22,53 | 22,60 | 7.771.085 | 2018-02-02 | 00:00:00 | 22,38 | 22,59 | 21,87 | 22,43 | 9.559.744 | 2018-02-05 | 00:00:00 | 22,14 | 22,56 | 21,31 | 21,35 | 8.036.884 | 2018-02-06 | 00:00:00 | 20,87 | 21,83 | 20,51 | 21,70 | 12.352.205 | 2018-02-07 | 00:00:00 | 21,58 | 21,95 | 21,21 | 21,33 | 8.328.009 | 2018-02-08 | 00:00:00 | 21,44 | 21,53 | 20,37 | 20,74 | 11.152.299 | 2018-02-09 | 00:00:00 | 21,05 | 21,45 | 20,54 | 21,30 | 9.623.899 | 2018-02-12 | 00:00:00 | 21,48 | 22,04 | 21,39 | 21,92 | 6.604.899 | 2018-02-13 | 00:00:00 | 21,85 | 22,36 | 21,64 | 22,32 | 10.941.999 | 2018-02-14 | 00:00:00 | 22,15 | 22,44 | 22,00 | 22,26 | 6.552.982 | 2018-02-15 | 00:00:00 | 22,55 | 22,93 | 22,43 | 22,74 | 6.600.369 | 2018-02-16 | 00:00:00 | 22,65 | 22,91 | 22,43 | 22,68 | 4.878.044 | 2018-02-20 | 00:00:00 | 22,72 | 23,40 | 22,53 | 23,20 | 6.043.975 | 2018-02-21 | 00:00:00 | 23,27 | 23,57 | 22,96 | 23,19 | 6.994.863 | 2018-02-22 | 00:00:00 | 23,23 | 23,84 | 22,99 | 23,13 | 6.838.545 | 2018-02-23 | 00:00:00 | 23,30 | 23,36 | 23,01 | 23,25 | 3.997.046 | 2018-02-26 | 00:00:00 | 23,32 | 23,53 | 23,21 | 23,46 | 3.657.718 | 2018-02-27 | 00:00:00 | 23,54 | 23,95 | 23,38 | 23,38 | 6.949.811 | 2018-02-28 | 00:00:00 | 23,47 | 23,82 | 23,25 | 23,49 | 6.530.152 | 2018-03-01 | 00:00:00 | 23,57 | 23,75 | 23,01 | 23,31 | 4.287.391 | 2018-03-02 | 00:00:00 | 23,00 | 23,52 | 22,77 | 23,42 | 5.972.125 | 2018-03-05 | 00:00:00 | 23,22 | 23,60 | 23,01 | 23,49 | 6.061.332 | 2018-03-06 | 00:00:00 | 23,55 | 23,68 | 23,27 | 23,57 | 7.222.934 | 2018-03-07 | 00:00:00 | 23,50 | 23,85 | 23,33 | 23,69 | 14.781.090 | 2018-03-08 | 00:00:00 | 23,90 | 24,42 | 23,62 | 24,32 | 16.053.342 | 2018-03-09 | 00:00:00 | 24,21 | 25,18 | 23,85 | 24,34 | 17.112.897 | 2018-03-12 | 00:00:00 | 24,56 | 24,63 | 23,67 | 24,37 | 17.546.989 | 2018-03-13 | 00:00:00 | 24,10 | 24,54 | 22,80 | 22,94 | 22.288.298 | 2018-03-14 | 00:00:00 | 23,00 | 23,46 | 22,47 | 23,40 | 19.325.236 | 2018-03-15 | 00:00:00 | 23,52 | 23,77 | 23,02 | 23,19 | 10.763.929 | 2018-03-16 | 00:00:00 | 23,35 | 23,45 | 23,05 | 23,18 | 6.661.161 | 2018-03-19 | 00:00:00 | 22,93 | 23,28 | 22,55 | 22,82 | 11.332.605 | 2018-03-20 | 00:00:00 | 22,90 | 23,27 | 22,80 | 23,12 | 7.281.588 | 2018-03-21 | 00:00:00 | 23,04 | 23,38 | 22,92 | 23,00 | 5.821.881 | 2018-03-22 | 00:00:00 | 22,64 | 22,95 | 22,05 | 22,06 | 6.603.402 | 2018-03-23 | 00:00:00 | 22,16 | 22,36 | 21,47 | 21,48 | 6.685.921 | 2018-03-26 | 00:00:00 | 21,97 | 22,37 | 21,75 | 22,21 | 6.093.877 | 2018-03-27 | 00:00:00 | 22,32 | 22,37 | 21,24 | 21,39 | 6.952.402 | 2018-03-28 | 00:00:00 | 21,18 | 21,39 | 20,40 | 20,52 | 10.366.099 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|