(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-23 | 00:00:00 | 21,71 | 21,90 | 21,35 | 21,74 | 8.083.318 | | 2018-07-24 | 00:00:00 | 21,98 | 22,20 | 21,45 | 21,55 | 7.560.389 | | 2018-07-25 | 00:00:00 | 21,52 | 21,79 | 21,20 | 21,70 | 7.760.007 | | 2018-07-26 | 00:00:00 | 21,65 | 22,12 | 21,65 | 22,06 | 9.199.571 | | 2018-07-27 | 00:00:00 | 22,05 | 22,36 | 21,54 | 21,67 | 9.672.460 | | 2018-07-30 | 00:00:00 | 21,79 | 21,89 | 20,99 | 21,24 | 5.388.486 | | 2018-07-31 | 00:00:00 | 21,40 | 21,63 | 21,05 | 21,31 | 6.984.844 | | 2018-08-01 | 00:00:00 | 21,30 | 21,62 | 21,09 | 21,20 | 8.826.732 | | 2018-08-02 | 00:00:00 | 21,00 | 21,57 | 20,97 | 21,57 | 4.599.687 | | 2018-08-03 | 00:00:00 | 21,50 | 21,64 | 21,18 | 21,37 | 6.762.819 | | 2018-08-06 | 00:00:00 | 21,27 | 21,88 | 21,24 | 21,85 | 4.740.712 | | 2018-08-07 | 00:00:00 | 21,95 | 22,19 | 21,84 | 22,17 | 5.093.670 | | 2018-08-08 | 00:00:00 | 22,12 | 22,25 | 21,99 | 22,10 | 4.788.956 | | 2018-08-09 | 00:00:00 | 22,02 | 22,05 | 21,67 | 21,69 | 3.210.567 | | 2018-08-10 | 00:00:00 | 21,15 | 21,34 | 20,81 | 20,91 | 6.189.988 | | 2018-08-13 | 00:00:00 | 20,91 | 21,08 | 20,77 | 20,79 | 5.690.301 | | 2018-08-14 | 00:00:00 | 20,86 | 20,91 | 20,47 | 20,49 | 7.805.670 | | 2018-08-15 | 00:00:00 | 20,28 | 20,44 | 19,89 | 20,09 | 9.422.991 | | 2018-08-16 | 00:00:00 | 20,20 | 20,40 | 20,06 | 20,27 | 8.183.907 | | 2018-08-17 | 00:00:00 | 20,39 | 20,39 | 19,72 | 19,78 | 12.338.369 | | 2018-08-20 | 00:00:00 | 19,90 | 20,09 | 19,48 | 19,84 | 9.106.214 | | 2018-08-21 | 00:00:00 | 19,96 | 20,39 | 19,85 | 20,30 | 7.358.611 | | 2018-08-22 | 00:00:00 | 20,21 | 20,55 | 20,12 | 20,44 | 3.587.258 | | 2018-08-23 | 00:00:00 | 20,46 | 20,65 | 20,21 | 20,24 | 4.981.297 | | 2018-08-24 | 00:00:00 | 20,43 | 20,54 | 20,33 | 20,49 | 3.692.340 | | 2018-08-27 | 00:00:00 | 20,64 | 20,92 | 20,48 | 20,49 | 7.724.134 | | 2018-08-28 | 00:00:00 | 20,52 | 20,67 | 20,35 | 20,59 | 9.077.677 | | 2018-08-29 | 00:00:00 | 20,61 | 21,24 | 20,55 | 21,07 | 8.211.424 | | 2018-08-30 | 00:00:00 | 21,09 | 21,16 | 20,76 | 20,85 | 5.522.249 | | 2018-08-31 | 00:00:00 | 20,88 | 21,08 | 20,62 | 20,68 | 8.589.405 | | 2018-09-04 | 00:00:00 | 20,58 | 20,89 | 20,44 | 20,70 | 9.769.872 | | 2018-09-05 | 00:00:00 | 20,70 | 20,75 | 20,40 | 20,48 | 9.087.394 | | 2018-09-06 | 00:00:00 | 20,45 | 20,62 | 19,45 | 19,46 | 18.985.284 | | 2018-09-07 | 00:00:00 | 20,90 | 20,90 | 19,28 | 19,45 | 36.018.330 | | 2018-09-10 | 00:00:00 | 19,57 | 19,62 | 18,83 | 19,03 | 19.795.182 | | 2018-09-11 | 00:00:00 | 18,69 | 19,13 | 18,55 | 18,65 | 6.557.029 | | 2018-09-12 | 00:00:00 | 18,56 | 18,69 | 18,16 | 18,33 | 11.965.627 | | 2018-09-13 | 00:00:00 | 18,50 | 18,67 | 18,14 | 18,54 | 14.662.244 | | 2018-09-14 | 00:00:00 | 18,56 | 19,08 | 18,47 | 18,97 | 14.161.494 | | 2018-09-17 | 00:00:00 | 18,72 | 18,87 | 18,37 | 18,44 | 8.619.225 | | 2018-09-18 | 00:00:00 | 18,67 | 18,70 | 18,35 | 18,66 | 11.315.123 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
