(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-18 | 00:00:00 | 18,67 | 18,70 | 18,35 | 18,66 | 11.315.123 | | 2018-09-19 | 00:00:00 | 18,74 | 18,93 | 18,31 | 18,45 | 11.315.553 | | 2018-09-20 | 00:00:00 | 18,52 | 18,99 | 18,52 | 18,85 | 13.849.936 | | 2018-09-21 | 00:00:00 | 18,75 | 18,92 | 18,56 | 18,85 | 15.210.370 | | 2018-09-24 | 00:00:00 | 18,66 | 18,89 | 18,52 | 18,88 | 8.833.741 | | 2018-09-25 | 00:00:00 | 18,96 | 18,98 | 18,49 | 18,59 | 9.255.658 | | 2018-09-26 | 00:00:00 | 18,52 | 18,72 | 18,35 | 18,49 | 9.113.849 | | 2018-09-27 | 00:00:00 | 18,56 | 18,98 | 18,42 | 18,71 | 11.470.518 | | 2018-09-28 | 00:00:00 | 18,66 | 19,31 | 18,64 | 19,30 | 14.835.127 | | 2018-10-01 | 00:00:00 | 19,39 | 19,49 | 19,11 | 19,27 | 10.931.906 | | 2018-10-02 | 00:00:00 | 19,21 | 19,64 | 19,18 | 19,40 | 12.588.282 | | 2018-10-03 | 00:00:00 | 19,50 | 19,62 | 19,14 | 19,57 | 11.297.211 | | 2018-10-04 | 00:00:00 | 19,45 | 19,65 | 19,15 | 19,28 | 9.869.057 | | 2018-10-05 | 00:00:00 | 19,22 | 19,42 | 18,33 | 18,60 | 10.234.963 | | 2018-10-08 | 00:00:00 | 18,50 | 18,63 | 18,08 | 18,35 | 11.235.118 | | 2018-10-09 | 00:00:00 | 18,25 | 18,66 | 18,00 | 18,47 | 16.556.329 | | 2018-10-10 | 00:00:00 | 18,15 | 18,20 | 17,37 | 17,38 | 15.403.909 | | 2018-10-11 | 00:00:00 | 17,41 | 17,84 | 17,18 | 17,54 | 6.639.530 | | 2018-10-12 | 00:00:00 | 18,39 | 18,46 | 17,83 | 18,01 | 13.115.688 | | 2018-10-15 | 00:00:00 | 18,13 | 18,48 | 17,97 | 18,12 | 11.877.027 | | 2018-10-16 | 00:00:00 | 18,34 | 19,12 | 18,29 | 18,87 | 20.762.488 | | 2018-10-17 | 00:00:00 | 19,07 | 19,10 | 18,38 | 18,96 | 17.449.277 | | 2018-10-18 | 00:00:00 | 18,77 | 18,88 | 17,97 | 18,09 | 10.601.057 | | 2018-10-19 | 00:00:00 | 18,20 | 18,45 | 17,57 | 17,76 | 8.421.465 | | 2018-10-22 | 00:00:00 | 17,91 | 18,08 | 17,41 | 18,00 | 11.774.399 | | 2018-10-23 | 00:00:00 | 17,42 | 17,58 | 17,10 | 17,41 | 3.698.426 | | 2018-10-24 | 00:00:00 | 17,20 | 17,29 | 16,53 | 16,54 | 12.471.866 | | 2018-10-25 | 00:00:00 | 16,90 | 17,16 | 16,75 | 16,84 | 16.522.594 | | 2018-10-26 | 00:00:00 | 16,15 | 16,16 | 15,34 | 15,68 | 19.423.711 | | 2018-10-29 | 00:00:00 | 15,81 | 16,21 | 15,31 | 15,60 | 12.271.863 | | 2018-10-30 | 00:00:00 | 15,50 | 16,14 | 15,48 | 16,13 | 13.097.234 | | 2018-10-31 | 00:00:00 | 16,41 | 16,63 | 16,18 | 16,41 | 9.367.293 | | 2018-11-01 | 00:00:00 | 16,44 | 17,66 | 16,44 | 17,58 | 14.167.276 | | 2018-11-02 | 00:00:00 | 17,41 | 17,63 | 16,87 | 17,59 | 10.276.321 | | 2018-11-05 | 00:00:00 | 17,44 | 17,55 | 16,97 | 17,14 | 6.203.941 | | 2018-11-06 | 00:00:00 | 17,09 | 17,27 | 16,74 | 16,86 | 9.408.832 | | 2018-11-07 | 00:00:00 | 17,02 | 17,05 | 16,56 | 16,88 | 8.988.038 | | 2018-11-08 | 00:00:00 | 16,76 | 16,94 | 16,61 | 16,71 | 7.662.159 | | 2018-11-09 | 00:00:00 | 16,50 | 16,52 | 16,18 | 16,39 | 8.858.402 | | 2018-11-12 | 00:00:00 | 16,10 | 16,13 | 15,56 | 15,79 | 8.907.175 | | 2018-11-13 | 00:00:00 | 15,81 | 16,15 | 15,62 | 15,72 | 12.521.447 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
