Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	772.286	1,40%	29,12	28,99	29,48	29,375
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
14/06/2024	2.758.768	-1,37%	28,65	27,1668	27,72	27,30
13/06/2024	3.500.620	-1,25%	28,65	27,475	27,96	27,68
12/06/2024	2.817.460	-1,20%	28,65	27,84	28,68	28,03
11/06/2024	2.747.717	0,32%	27,88	28,11	28,38	28,37
10/06/2024	3.855.275	1,47%	27,88	27,93	28,48	28,28
07/06/2024	3.651.273	-0,04%	27,88	27,64	28,12	27,87
06/06/2024	5.122.999	-0,29%	27,84	27,78	28,02	27,88
05/06/2024	3.296.764	0,29%	27,85	27,73	28,07	27,97
04/06/2024	5.875.492	-1,83%	29,00	27,685	28,20	27,89
03/06/2024	5.015.769	-1,90%	29,00	28,1495	29,018	28,41
31/05/2024	10.405.681	2,66%	28,29	28,19	28,995	28,96
30/05/2024	16.526.094	-1,64%	28,69	28,145	29,025	28,21
29/05/2024	29.289.439	8,43%	29,23	28,20	29,35	28,68
28/05/2024	7.099.865	3,48%	25,71	25,71	26,57	26,45
27/05/2024	2.017.658	0,00%	25,94	25,485	26,05	25,56
24/05/2024	2.017.658	-1,24%	25,94	25,485	26,05	25,56
23/05/2024	3.330.397	-0,43%	26,35	25,54	26,20	25,77
22/05/2024	3.773.296	-1,56%	26,35	25,515	26,085	25,88
21/05/2024	2.385.620	-0,64%	26,35	26,17	26,53	26,29
20/05/2024	3.172.956	0,95%	26,265	26,175	26,53	26,46
17/05/2024	2.799.689	0,31%	26,52	26,10	26,36	26,21
16/05/2024	1.962.116	-1,17%	26,52	26,13	26,605	26,13
15/05/2024	2.148.488	-0,41%	26,52	25,925	26,59	26,46
14/05/2024	2.715.378	0,45%	26,58	26,295	26,665	26,57
13/05/2024	3.318.853	-0,11%	27,295	26,395	26,90	26,56
10/05/2024	3.306.294	-2,21%	27,295	26,56	27,3899	26,59
09/05/2024	2.623.015	0,78%	26,81	26,9844	27,225	27,19
08/05/2024	2.806.939	-0,26%	26,81	26,79	27,16	26,98
07/05/2024	4.141.173	1,27%	26,77	26,505	27,23	27,05
06/05/2024	4.748.003	1,41%	26,57	26,505	27,025	26,71
03/05/2024	4.024.250	0,96%	27,75	26,01	26,52	26,34
02/05/2024	6.890.345	-0,04%	27,75	26,015	27,0147	26,09
01/05/2024	4.760.569	-2,79%	27,75	25,87	26,8192	26,10
30/04/2024	3.131.735	-3,90%	27,75	26,79	27,80	26,85
29/04/2024	2.796.473	0,61%	27,64	27,61	27,94	27,94
26/04/2024	2.688.149	0,11%	27,64	27,5136	27,94	27,77
25/04/2024	2.775.175	0,76%	27,68	27,28	27,82	27,74
24/04/2024	2.844.838	-1,04%	27,65	27,395	27,7399	27,53
23/04/2024	3.001.682	0,62%	28,33	27,27	27,86	27,82
22/04/2024	3.464.327	0,55%	28,33	26,95	27,90	27,65
19/04/2024	3.417.916	0,37%	28,33	27,2406	27,975	27,50
18/04/2024	4.456.488	-1,01%	28,33	27,33	27,8375	27,40
17/04/2024	5.559.429	-2,36%	28,33	27,68	28,565	27,68
16/04/2024	5.862.195	-1,46%	29,59	28,06	28,815	28,35
15/04/2024	4.058.759	-1,10%	29,59	28,68	29,325	28,77
12/04/2024	3.926.771	-1,26%	29,59	29,00	30,06	29,09
11/04/2024	4.147.506	-0,74%	29,59	29,05	29,81	29,46
10/04/2024	4.726.323	1,37%	29,59	29,12	29,72	29,68
09/04/2024	4.988.738	-0,71%	29,59	29,10	29,75	29,28
08/04/2024	3.442.427	-0,67%	29,65	29,39	29,795	29,49
05/04/2024	5.250.879	0,71%	29,65	29,3019	29,775	29,69
04/04/2024	4.787.608	-0,07%	29,65	29,3512	29,69	29,48
03/04/2024	5.673.087	2,47%	28,87	28,845	29,5175	29,50
02/04/2024	5.043.204	0,77%	28,795	28,45	28,87	28,79
01/04/2024	5.759.421	0,81%	28,46	28,155	28,68	28,57
28/03/2024	6.222.496	2,27%	27,71	27,875	28,39	28,34
27/03/2024	4.135.850	0,98%	27,71	27,28	27,71	27,71
26/03/2024	5.483.411	-0,47%	27,71	27,39	27,81	27,44
25/03/2024	4.044.260	1,73%	27,24	27,21	27,75	27,57
22/03/2024	4.503.633	-0,37%	27,22	26,95	27,3105	27,10
21/03/2024	5.262.802	0,37%	26,66	27,04	27,39	27,20
20/03/2024	4.352.545	0,37%	26,66	26,6743	27,2852	27,10
19/03/2024	4.395.202	1,54%	26,66	26,56	27,1099	27,00
18/03/2024	4.154.633	0,30%	26,11	26,295	26,70	26,59
15/03/2024	5.573.905	0,95%	26,11	26,22	26,6989	26,51
14/03/2024	5.415.448	1,39%	26,11	25,9801	26,29	26,26
13/03/2024	4.926.256	3,06%	25,54	25,55	26,00	25,90
12/03/2024	4.118.778	0,56%	24,60	24,766	25,19	25,13
11/03/2024	3.656.416	1,01%	24,60	24,42	25,03	24,99
08/03/2024	4.936.905	0,32%	24,61	24,38	24,857	24,74
07/03/2024	3.789.948	0,57%	24,56	24,47	24,8575	24,66
06/03/2024	4.167.370	1,16%	24,72	24,3506	24,7681	24,52
05/03/2024	5.681.807	-0,08%	24,72	24,115	24,58	24,24
04/03/2024	4.269.340	-1,38%	24,72	24,21	24,71	24,26
01/03/2024	4.779.057	1,44%	24,485	24,295	24,71	24,60
29/02/2024	3.762.592	0,54%	24,35	24,04	24,355	24,25
28/02/2024	6.432.652	-1,15%	24,35	24,015	24,6075	24,01