Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	3.011.626	0,00%	26,70	26,70	27,97	27,70
31/10/2024	3.011.626	6,21%	26,70	26,70	27,97	27,70
30/10/2024	1.248.821	0,77%	26,09	25,90	26,17	26,08
29/10/2024	1.027.903	-0,88%	26,10	25,84	26,25	25,88
28/10/2024	800.188	-1,32%	25,77	25,77	26,15	26,11
25/10/2024	718.527	0,23%	26,56	26,36	26,67	26,46
24/10/2024	780.400	-0,19%	26,57	26,16	26,65	26,40
23/10/2024	854.618	-0,60%	26,42	26,25	26,60	26,45
22/10/2024	828.844	0,23%	26,70	26,51	26,79	26,61
21/10/2024	923.070	-0,64%	27,00	26,49	27,04	26,55
18/10/2024	1.397.929	-0,74%	26,89	26,51	26,95	26,72
17/10/2024	1.278.646	1,28%	26,63	26,58	26,92	26,92
16/10/2024	1.606.258	-0,26%	26,79	26,57	26,855	26,58
15/10/2024	1.043.232	-3,93%	26,80	26,63	27,12	26,65
14/10/2024	794.637	-1,14%	27,83	27,605	27,97	27,74
11/10/2024	1.619.315	-0,95%	28,20	28,04	28,33	28,06
10/10/2024	1.111.616	0,68%	28,36	28,07	28,57	28,33
09/10/2024	854.976	0,11%	27,83	27,75	28,27	28,14
08/10/2024	1.402.877	-3,37%	28,37	27,94	28,40	28,11
07/10/2024	1.844.454	0,35%	29,12	29,00	29,395	29,09
04/10/2024	978.006	1,58%	28,79	28,42	29,015	28,99
03/10/2024	1.152.536	2,04%	27,99	27,81	28,54	28,54
02/10/2024	885.602	1,19%	28,21	27,53	28,22	27,97
01/10/2024	1.215.129	3,79%	26,31	26,30	27,75	27,64
30/09/2024	1.285.823	0,57%	26,34	26,28	26,74	26,63
27/09/2024	991.721	2,36%	26,00	25,98	26,53	26,48
26/09/2024	2.230.604	-3,25%	26,05	25,81	26,34	25,87
25/09/2024	1.365.562	-3,05%	27,50	26,74	27,56	26,74
24/09/2024	1.264.712	-0,68%	28,21	27,57	28,23	27,58
23/09/2024	1.876.378	-0,57%	27,93	27,25	28,06	27,77
20/09/2024	7.666.808	0,14%	27,93	27,71	28,175	27,93
19/09/2024	1.915.716	1,68%	27,89	27,63	28,11	27,89
18/09/2024	1.447.479	0,26%	27,17	27,17	27,79	27,43
17/09/2024	1.208.515	2,63%	26,62	26,61	27,405	27,36
16/09/2024	1.358.060	2,03%	26,40	26,36	26,71	26,66
13/09/2024	940.387	0,58%	26,13	26,06	26,34	26,13
12/09/2024	889.451	0,35%	25,88	25,74	26,13	25,98
11/09/2024	1.361.955	-1,26%	26,16	25,545	26,24	25,89
10/09/2024	1.449.389	-1,54%	26,65	26,05	26,65	26,22
09/09/2024	1.012.200	-0,34%	26,73	26,62	26,90	26,63
06/09/2024	1.431.463	-1,29%	27,09	26,645	27,36	26,72
05/09/2024	859.876	-1,02%	27,57	27,05	27,58	27,07
04/09/2024	1.424.001	-1,30%	27,89	27,325	28,07	27,35
03/09/2024	1.501.468	-3,28%	28,12	27,49	28,20	27,71
02/09/2024	2.285.948	0,00%	28,48	28,34	28,735	28,65
30/08/2024	2.285.948	-0,69%	28,48	28,34	28,735	28,65
29/08/2024	943.671	2,09%	28,44	28,27	29,04	28,85
28/08/2024	1.091.856	-0,25%	28,13	27,93	28,285	28,26
27/08/2024	864.940	-0,94%	28,54	28,27	28,67	28,33
26/08/2024	1.091.018	1,82%	28,62	28,49	28,99	28,60
23/08/2024	634.339	1,52%	27,89	27,82	28,10	28,09
22/08/2024	838.359	0,15%	27,68	27,61	27,86	27,67
21/08/2024	1.483.992	-0,58%	27,92	27,48	28,00	27,63
20/08/2024	1.079.025	-2,08%	28,26	27,53	28,31	27,79
19/08/2024	612.311	0,78%	28,25	28,17	28,56	28,38
16/08/2024	827.700	0,00%	27,88	27,84	28,23	28,16
15/08/2024	992.282	1,84%	27,80	27,77	28,19	28,16
14/08/2024	1.084.417	0,84%	27,47	27,41	27,81	27,65
13/08/2024	837.726	-1,58%	27,42	27,31	27,56	27,42
12/08/2024	1.103.608	2,05%	27,44	27,39	27,90	27,86
09/08/2024	1.423.464	0,11%	27,23	26,965	27,44	27,30
08/08/2024	1.161.839	1,53%	27,19	26,895	27,37	27,27
07/08/2024	1.347.627	0,98%	27,02	26,84	27,28	26,86
06/08/2024	1.253.157	0,80%	26,33	26,25	26,78	26,60
05/08/2024	1.468.066	-0,98%	26,00	25,74	26,55	26,39
02/08/2024	2.032.638	-2,77%	27,03	26,22	27,15	26,65
01/08/2024	1.160.416	-2,28%	28,22	27,20	28,33	27,41
31/07/2024	1.759.209	1,48%	28,13	27,95	28,26	28,05
30/07/2024	913.449	0,69%	27,41	27,395	27,72	27,64
29/07/2024	1.066.183	-1,51%	27,96	27,25	27,99	27,45
26/07/2024	964.330	-0,07%	27,84	27,64	28,03	27,87
25/07/2024	1.087.506	0,11%	27,80	27,75	28,22	27,89
24/07/2024	802.661	0,07%	28,03	27,78	28,24	27,86
23/07/2024	841.508	-1,56%	28,12	27,69	28,16	27,84
22/07/2024	797.239	-1,53%	28,59	28,20	28,61	28,28
19/07/2024	1.048.958	-1,85%	29,33	28,71	29,355	28,72
18/07/2024	1.218.783	0,52%	29,22	29,09	29,74	29,26
17/07/2024	1.564.521	0,48%	29,00	28,99	29,485	29,11
16/07/2024	850.583	0,80%	28,54	28,44	28,98	28,97
15/07/2024	978.895	1,02%	28,65	28,42	28,99	28,74
12/07/2024	1.376.599	-0,56%	28,69	28,28	28,74	28,45
11/07/2024	1.449.672	1,60%	28,20	28,03	28,695	28,61
10/07/2024	986.867	0,97%	27,81	27,71	28,195	28,16
09/07/2024	1.193.296	-1,06%	27,88	27,74	28,255	27,89
08/07/2024	2.001.943	0,04%	28,11	27,89	28,20	28,19
05/07/2024	2.752.625	-2,05%	28,60	28,07	28,70	28,18
04/07/2024	1.028.312	0,00%	28,60	28,55	29,00	28,77
03/07/2024	1.028.312	0,67%	28,60	28,55	29,00	28,77
02/07/2024	1.388.874	-0,45%	28,86	28,42	29,04	28,58
01/07/2024	974.740	0,14%	28,85	28,48	28,94	28,71
28/06/2024	3.605.262	0,32%	28,81	28,49	28,99	28,67
27/06/2024	948.438	0,32%	28,70	28,39	28,71	28,58
26/06/2024	1.109.941	-1,18%	28,86	28,25	28,88	28,49
25/06/2024	1.174.818	0,31%	28,64	28,47	28,855	28,83
24/06/2024	1.950.771	3,53%	27,86	27,86	28,975	28,74
21/06/2024	9.581.752	-0,25%	27,93	27,655	28,06	27,76
20/06/2024	1.591.396	1,87%	27,34	27,29	27,951	27,83
19/06/2024	1.690.315	0,00%	27,41	27,245	27,76	27,32
18/06/2024	1.690.315	0,07%	27,41	27,245	27,76	27,32
17/06/2024	3.699.101	0,07%	27,25	27,06	27,505	27,32