(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 | 2018-05-24 | 00:00:00 | 22,00 | 22,15 | 21,76 | 21,95 | 7.478.273 | 2018-05-25 | 00:00:00 | 22,54 | 22,75 | 22,15 | 22,49 | 24.161.984 | 2018-05-29 | 00:00:00 | 22,26 | 22,55 | 21,79 | 21,94 | 8.735.750 | 2018-05-30 | 00:00:00 | 22,17 | 22,18 | 21,57 | 21,99 | 9.435.173 | 2018-05-31 | 00:00:00 | 21,91 | 22,07 | 21,32 | 21,54 | 12.730.509 | 2018-06-01 | 00:00:00 | 21,90 | 22,68 | 21,54 | 22,17 | 10.533.690 | 2018-06-04 | 00:00:00 | 22,29 | 22,46 | 21,81 | 22,09 | 7.149.921 | 2018-06-05 | 00:00:00 | 22,20 | 22,20 | 21,81 | 22,03 | 5.686.661 | 2018-06-06 | 00:00:00 | 22,06 | 22,14 | 21,73 | 22,11 | 4.966.563 | 2018-06-07 | 00:00:00 | 22,42 | 22,95 | 22,16 | 22,20 | 13.699.907 | 2018-06-08 | 00:00:00 | 21,86 | 22,00 | 21,35 | 21,75 | 9.299.725 | 2018-06-11 | 00:00:00 | 21,66 | 21,91 | 21,27 | 21,37 | 10.988.601 | 2018-06-12 | 00:00:00 | 21,32 | 21,64 | 21,32 | 21,61 | 5.356.098 | 2018-06-13 | 00:00:00 | 21,71 | 22,10 | 21,61 | 22,00 | 10.431.126 | 2018-06-14 | 00:00:00 | 22,04 | 22,10 | 21,48 | 21,76 | 6.318.379 | 2018-06-15 | 00:00:00 | 21,90 | 22,00 | 21,57 | 21,91 | 7.032.356 | 2018-06-18 | 00:00:00 | 21,73 | 21,82 | 21,45 | 21,77 | 5.472.061 | 2018-06-19 | 00:00:00 | 21,53 | 21,63 | 20,78 | 21,32 | 10.731.761 | 2018-06-20 | 00:00:00 | 21,44 | 21,57 | 21,36 | 21,41 | 276.735 | 2018-06-21 | 00:00:00 | 21,94 | 22,09 | 21,22 | 21,24 | 4.887.267 | 2018-06-22 | 00:00:00 | 21,39 | 21,45 | 20,93 | 21,31 | 6.890.827 | 2018-06-25 | 00:00:00 | 20,98 | 21,02 | 19,98 | 20,18 | 9.398.334 | 2018-06-26 | 00:00:00 | 20,29 | 20,29 | 19,81 | 19,91 | 10.091.642 | 2018-06-27 | 00:00:00 | 20,85 | 20,87 | 20,12 | 20,12 | 11.348.351 | 2018-06-28 | 00:00:00 | 21,68 | 22,09 | 21,16 | 21,77 | 34.399.156 | 2018-06-29 | 00:00:00 | 21,73 | 22,06 | 21,37 | 21,44 | 19.429.254 | 2018-07-02 | 00:00:00 | 21,08 | 21,50 | 20,76 | 21,47 | 10.320.099 | 2018-07-03 | 00:00:00 | 21,45 | 21,59 | 20,92 | 21,02 | 7.859.373 | 2018-07-05 | 00:00:00 | 21,19 | 21,34 | 20,93 | 21,34 | 10.280.225 | 2018-07-06 | 00:00:00 | 21,21 | 21,75 | 21,10 | 21,63 | 7.913.209 | 2018-07-09 | 00:00:00 | 21,87 | 22,03 | 21,55 | 22,01 | 11.541.606 | 2018-07-10 | 00:00:00 | 22,21 | 22,92 | 22,20 | 22,66 | 29.134.517 | 2018-07-11 | 00:00:00 | 22,15 | 22,40 | 21,72 | 21,74 | 12.153.341 | 2018-07-12 | 00:00:00 | 21,98 | 22,26 | 21,75 | 22,14 | 10.913.967 | 2018-07-13 | 00:00:00 | 22,04 | 22,18 | 21,73 | 21,86 | 7.650.465 | 2018-07-16 | 00:00:00 | 21,86 | 21,97 | 21,14 | 21,15 | 10.783.185 | 2018-07-17 | 00:00:00 | 21,02 | 21,78 | 20,93 | 21,70 | 11.203.420 | 2018-07-18 | 00:00:00 | 21,70 | 21,90 | 21,37 | 21,58 | 7.015.443 | 2018-07-19 | 00:00:00 | 21,57 | 21,74 | 21,29 | 21,71 | 8.743.338 | 2018-07-20 | 00:00:00 | 21,65 | 22,12 | 21,46 | 21,86 | 7.806.515 | 2018-07-23 | 00:00:00 | 21,71 | 21,90 | 21,35 | 21,74 | 8.083.318 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|