(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 | | 2018-03-28 | 00:00:00 | 21,18 | 21,39 | 20,40 | 20,52 | 10.366.099 | | 2018-03-29 | 00:00:00 | 20,64 | 21,10 | 20,50 | 21,00 | 8.751.854 | | 2018-04-02 | 00:00:00 | 20,84 | 20,88 | 20,05 | 20,20 | 7.141.232 | | 2018-04-03 | 00:00:00 | 20,54 | 20,66 | 20,13 | 20,42 | 8.575.155 | | 2018-04-04 | 00:00:00 | 19,90 | 20,85 | 19,79 | 20,80 | 7.086.519 | | 2018-04-05 | 00:00:00 | 21,55 | 21,59 | 21,04 | 21,13 | 11.740.770 | | 2018-04-06 | 00:00:00 | 20,83 | 21,13 | 20,46 | 20,51 | 8.925.069 | | 2018-04-09 | 00:00:00 | 20,70 | 21,18 | 20,57 | 20,60 | 5.721.221 | | 2018-04-10 | 00:00:00 | 21,30 | 21,64 | 21,05 | 21,48 | 8.843.609 | | 2018-04-11 | 00:00:00 | 21,40 | 22,40 | 21,40 | 22,07 | 10.306.678 | | 2018-04-12 | 00:00:00 | 22,31 | 22,43 | 22,12 | 22,42 | 7.179.701 | | 2018-04-13 | 00:00:00 | 22,63 | 22,66 | 21,73 | 22,01 | 8.148.071 | | 2018-04-16 | 00:00:00 | 22,19 | 22,22 | 21,63 | 21,76 | 5.774.010 | | 2018-04-17 | 00:00:00 | 21,95 | 22,25 | 21,90 | 22,25 | 4.743.987 | | 2018-04-18 | 00:00:00 | 22,40 | 22,50 | 21,99 | 22,02 | 4.904.442 | | 2018-04-19 | 00:00:00 | 21,55 | 21,84 | 20,98 | 21,04 | 10.528.007 | | 2018-04-20 | 00:00:00 | 21,15 | 21,37 | 20,49 | 20,54 | 8.796.399 | | 2018-04-23 | 00:00:00 | 20,61 | 20,78 | 20,35 | 20,36 | 5.940.720 | | 2018-04-24 | 00:00:00 | 20,65 | 21,34 | 20,52 | 20,65 | 10.595.188 | | 2018-04-25 | 00:00:00 | 20,58 | 20,68 | 20,19 | 20,38 | 5.170.799 | | 2018-04-26 | 00:00:00 | 20,64 | 20,91 | 20,50 | 20,89 | 5.420.863 | | 2018-04-27 | 00:00:00 | 21,06 | 21,06 | 20,33 | 20,35 | 5.506.845 | | 2018-04-30 | 00:00:00 | 20,41 | 20,53 | 19,97 | 20,06 | 5.807.970 | | 2018-05-01 | 00:00:00 | 19,88 | 20,35 | 19,80 | 20,32 | 4.686.676 | | 2018-05-02 | 00:00:00 | 20,31 | 20,63 | 20,22 | 20,56 | 4.952.377 | | 2018-05-03 | 00:00:00 | 20,20 | 20,89 | 19,43 | 20,80 | 19.888.813 | | 2018-05-04 | 00:00:00 | 20,70 | 21,31 | 20,54 | 21,25 | 7.676.616 | | 2018-05-07 | 00:00:00 | 21,30 | 21,49 | 20,74 | 20,80 | 7.353.435 | | 2018-05-08 | 00:00:00 | 20,78 | 21,15 | 20,74 | 21,08 | 6.513.724 | | 2018-05-09 | 00:00:00 | 21,08 | 21,42 | 21,00 | 21,29 | 4.132.973 | | 2018-05-10 | 00:00:00 | 21,43 | 21,48 | 21,21 | 21,44 | 3.870.616 | | 2018-05-11 | 00:00:00 | 21,31 | 21,39 | 20,82 | 21,02 | 6.122.513 | | 2018-05-14 | 00:00:00 | 21,85 | 22,71 | 21,70 | 21,93 | 13.913.773 | | 2018-05-15 | 00:00:00 | 21,80 | 21,87 | 21,41 | 21,70 | 6.289.381 | | 2018-05-16 | 00:00:00 | 21,79 | 21,89 | 21,47 | 21,87 | 5.405.010 | | 2018-05-17 | 00:00:00 | 21,80 | 22,13 | 21,56 | 21,63 | 7.937.116 | | 2018-05-18 | 00:00:00 | 21,49 | 21,69 | 21,29 | 21,42 | 8.304.131 | | 2018-05-21 | 00:00:00 | 21,90 | 22,02 | 21,36 | 21,44 | 7.312.009 | | 2018-05-22 | 00:00:00 | 21,62 | 22,09 | 21,50 | 21,92 | 6.113.347 | | 2018-05-23 | 00:00:00 | 21,83 | 22,09 | 21,72 | 22,05 | 5.253.323 | | 2018-05-24 | 00:00:00 | 22,00 | 22,15 | 21,76 | 21,95 | 7.478.273 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
