Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	756.613	0,00%	146,21	144,69	146,57	145,47
31/10/2024	756.613	0,49%	146,21	144,69	146,57	145,47
30/10/2024	1.029.040	-0,36%	145,23	144,34	146,38	144,76
29/10/2024	646.776	-3,83%	150,10	144,90	150,10	145,28
28/10/2024	1.084.059	-0,85%	150,00	148,75	151,54	151,07
25/10/2024	334.178	-0,34%	154,28	151,97	154,61	152,36
24/10/2024	508.303	-0,57%	154,50	151,97	154,72	152,88
23/10/2024	1.430.232	-2,83%	157,00	152,45	157,02	153,76
22/10/2024	675.619	0,85%	157,50	156,80	158,57	158,24
21/10/2024	1.053.759	-0,88%	158,79	156,22	159,00	156,91
18/10/2024	996.103	-0,01%	158,20	156,99	159,13	158,30
17/10/2024	1.057.332	0,26%	158,42	157,30	159,58	158,31
16/10/2024	586.079	0,56%	157,43	157,01	158,80	157,90
15/10/2024	1.020.171	-3,37%	158,20	156,81	159,80	157,02
14/10/2024	875.864	-1,07%	163,33	162,05	163,66	162,50
11/10/2024	688.462	-0,36%	164,01	164,01	166,82	164,26
10/10/2024	579.589	1,38%	162,58	162,08	167,19	164,85
09/10/2024	598.092	1,64%	159,00	158,47	163,38	162,61
08/10/2024	1.249.239	-7,66%	170,77	157,50	170,77	159,99
07/10/2024	912.748	0,75%	171,22	170,99	174,38	173,27
04/10/2024	709.210	-1,64%	176,71	170,36	177,50	171,98
03/10/2024	1.230.385	5,72%	165,79	164,47	175,53	174,84
02/10/2024	1.694.792	-0,27%	166,39	162,44	166,87	165,38
01/10/2024	800.564	1,79%	160,70	160,70	166,81	165,82
30/09/2024	1.131.231	-0,45%	163,25	161,27	164,03	162,91
27/09/2024	527.750	0,13%	164,00	162,22	164,90	163,65
26/09/2024	1.939.152	1,10%	160,71	160,40	168,57	163,44
25/09/2024	625.918	-0,49%	162,05	161,28	165,59	161,66
24/09/2024	2.179.459	-1,08%	166,19	162,17	166,40	162,45
23/09/2024	1.106.251	-0,10%	162,50	162,50	166,38	164,22
20/09/2024	4.230.323	-1,18%	164,88	160,88	164,88	164,39
19/09/2024	794.088	1,02%	166,55	164,81	168,00	166,35
18/09/2024	748.313	0,49%	164,59	162,48	166,86	164,67
17/09/2024	487.396	1,78%	161,54	161,41	163,96	163,87
16/09/2024	622.521	-1,57%	164,55	159,06	166,09	161,01
13/09/2024	993.517	1,29%	162,73	161,97	165,81	163,58
12/09/2024	1.003.596	1,82%	158,61	158,58	161,84	161,49
11/09/2024	1.225.944	-3,02%	163,18	157,23	163,18	158,61
10/09/2024	1.090.296	0,18%	164,00	160,66	164,79	163,54
09/09/2024	1.527.105	-1,66%	166,75	163,12	167,49	163,25
06/09/2024	955.207	-1,46%	168,95	164,80	170,08	166,00
05/09/2024	1.121.996	-1,92%	172,66	168,09	172,85	168,46
04/09/2024	906.486	-1,19%	174,14	171,25	176,68	171,75
03/09/2024	1.182.772	-1,86%	174,53	172,83	175,45	173,82
02/09/2024	1.659.005	0,00%	170,34	169,96	177,45	177,12
30/08/2024	1.659.005	3,60%	170,34	169,96	177,45	177,12
29/08/2024	822.013	0,61%	169,40	167,29	171,50	170,97
28/08/2024	916.181	0,02%	169,00	168,08	171,86	169,93
27/08/2024	605.698	-1,91%	172,75	169,80	172,90	169,89
26/08/2024	561.021	-1,20%	176,70	172,84	177,31	173,20
23/08/2024	796.522	2,06%	173,28	172,68	175,52	175,31
22/08/2024	832.180	-0,11%	171,89	171,08	173,15	171,78
21/08/2024	778.483	0,21%	171,56	171,21	174,40	171,97
20/08/2024	893.326	-4,08%	178,36	171,55	178,36	171,61
19/08/2024	672.072	-0,63%	180,44	178,10	180,44	178,90
16/08/2024	936.527	-0,40%	179,66	179,26	182,32	180,03
15/08/2024	856.432	0,95%	180,52	179,09	181,91	180,75
14/08/2024	811.359	1,88%	176,62	176,30	179,61	179,05
13/08/2024	711.559	-0,36%	174,48	173,29	175,87	175,75
12/08/2024	872.504	0,31%	177,10	175,15	178,29	176,38
09/08/2024	809.475	0,97%	173,70	173,43	176,35	175,83
08/08/2024	818.739	2,83%	170,00	170,00	174,79	174,15
07/08/2024	510.168	-0,90%	172,89	168,71	172,89	169,35
06/08/2024	707.314	5,46%	165,34	165,34	173,45	170,89
05/08/2024	730.121	-1,57%	159,15	157,60	162,64	162,05
02/08/2024	800.115	-4,93%	171,17	164,12	171,17	164,64
01/08/2024	440.471	-2,17%	177,34	171,99	179,46	173,18
31/07/2024	588.715	-0,71%	180,94	176,94	183,31	177,02
30/07/2024	625.116	3,68%	172,22	172,01	179,37	178,29
29/07/2024	449.211	-0,40%	172,55	169,79	173,56	171,96
26/07/2024	435.041	0,67%	172,09	170,02	173,08	172,65
25/07/2024	616.484	2,36%	167,76	165,83	172,51	171,50
24/07/2024	876.946	2,18%	164,05	163,815	167,70	167,55
23/07/2024	632.470	-1,16%	165,90	163,57	166,21	163,97
22/07/2024	637.172	0,45%	165,10	164,13	167,63	165,90
19/07/2024	875.707	0,39%	165,64	164,19	166,78	165,16
18/07/2024	960.756	-0,63%	167,00	164,05	168,10	164,52
17/07/2024	964.915	-1,26%	168,00	164,18	172,26	165,56
16/07/2024	677.532	0,58%	165,53	163,91	167,99	167,67
15/07/2024	756.556	0,76%	166,82	166,07	168,64	166,71
12/07/2024	761.478	0,71%	165,38	162,31	165,63	165,46
11/07/2024	735.080	1,30%	161,64	161,14	165,95	164,29
10/07/2024	824.129	-0,45%	162,01	161,25	163,66	162,18
09/07/2024	1.130.509	-2,72%	164,00	162,82	166,50	162,92
08/07/2024	623.129	-1,92%	169,34	166,76	171,61	167,47
05/07/2024	640.834	-2,43%	174,13	169,71	174,32	170,74
04/07/2024	467.017	0,00%	173,69	171,74	175,00	174,99
03/07/2024	467.017	0,49%	173,69	171,74	175,00	174,99
02/07/2024	735.141	-0,37%	177,41	173,56	177,77	174,14
01/07/2024	535.941	0,76%	175,00	171,79	175,56	174,79
28/06/2024	2.093.658	0,33%	174,96	172,02	174,96	173,48
27/06/2024	490.843	-0,80%	175,71	172,18	177,28	172,91
26/06/2024	578.140	-0,51%	175,89	172,81	176,29	174,30
25/06/2024	844.706	0,69%	173,77	171,56	175,48	175,19
24/06/2024	856.965	0,76%	172,77	172,77	174,59	173,99
21/06/2024	4.798.687	-0,57%	174,93	172,41	175,00	172,67
20/06/2024	1.323.136	0,70%	172,89	172,50	177,20	173,66
19/06/2024	998.494	0,00%	173,25	171,37	175,44	172,45
18/06/2024	998.494	1,40%	173,25	171,37	175,44	172,45
17/06/2024	1.150.269	0,98%	169,25	169,125	172,205	171,73