Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	4.254.495	0,58%	24,35	24,17	24,55	24,29
26/02/2024	5.803.758	1,56%	23,63	23,59	24,26	24,15
23/02/2024	4.234.474	-0,83%	23,63	23,45	23,95	23,78
22/02/2024	8.919.257	1,40%	23,35	23,16	24,33	23,98
21/02/2024	5.235.691	2,07%	23,35	23,25	23,855	23,65
20/02/2024	4.153.033	-0,43%	23,31	23,05	23,42	23,17
19/02/2024	1.907.957	0,00%	23,31	23,10	23,54	23,38
16/02/2024	1.907.957	4,42%	23,31	23,10	23,54	23,38
15/02/2024	5.893.381	3,80%	22,38	22,38	23,36	23,24
14/02/2024	3.391.295	0,27%	22,51	22,205	22,67	22,39
13/02/2024	4.287.855	-1,41%	22,55	22,18	22,705	22,33
12/02/2024	6.565.181	0,89%	22,55	22,48	22,986	22,65
09/02/2024	4.578.769	-1,10%	22,69	22,37	22,87	22,45
08/02/2024	6.583.732	0,04%	22,69	22,35	22,88	22,70
07/02/2024	3.692.498	0,27%	22,55	22,3801	22,75	22,59
06/02/2024	3.678.905	0,94%	22,43	22,30	22,80	22,53
05/02/2024	3.639.517	-0,62%	22,29	22,065	22,425	22,32
02/02/2024	4.228.631	-0,88%	22,67	22,32	22,725	22,46
01/02/2024	4.769.543	-0,83%	23,52	22,45	23,17	22,66
31/01/2024	4.273.032	-2,93%	23,52	22,835	23,5238	22,85
30/01/2024	5.040.650	1,51%	22,95	22,93	23,58	23,54
29/01/2024	4.494.736	-0,09%	23,15	22,82	23,215	23,19
26/01/2024	5.165.003	0,35%	23,145	22,72	23,25	23,21
25/01/2024	5.724.844	2,39%	22,72	22,39	23,13	23,13
24/01/2024	4.404.730	0,98%	22,91	22,35	22,71	22,59
23/01/2024	3.683.969	0,40%	22,91	22,16	22,58	22,37
22/01/2024	4.740.901	0,05%	22,91	22,0401	22,469	22,28
19/01/2024	4.639.456	0,54%	22,91	21,905	22,27	22,27
18/01/2024	5.522.294	-0,76%	22,91	21,815	22,31	22,15
17/01/2024	4.841.668	-1,50%	22,91	22,19	22,555	22,32
16/01/2024	4.577.734	-3,16%	22,91	22,5838	23,255	22,66
15/01/2024	5.965.172	2,01%	22,91	23,185	23,515	23,40
12/01/2024	5.965.172	2,01%	22,91	23,185	23,515	23,40
11/01/2024	4.159.776	0,39%	22,91	22,735	23,08	22,94
10/01/2024	5.357.713	-1,68%	23,77	22,68	23,17	22,82
09/01/2024	4.178.524	-2,23%	23,77	23,0697	23,78	23,21
08/01/2024	5.891.971	-2,71%	23,89	23,38	23,91	23,73
05/01/2024	5.978.935	0,87%	24,42	24,105	24,5041	24,39
04/01/2024	4.667.111	-3,13%	25,10	24,145	25,1599	24,1501
03/01/2024	5.297.293	2,09%	24,39	24,20	25,03	24,93
02/01/2024	4.097.827	1,08%	24,43	24,30	24,78	24,42
29/12/2023	4.207.192	-0,90%	24,43	24,0734	24,53	24,16
28/12/2023	4.531.540	-1,89%	25,00	24,375	24,66	24,38
27/12/2023	3.540.392	-1,19%	25,00	24,79	25,15	24,85
26/12/2023	4.520.927	2,07%	24,85	24,85	25,30	25,15
22/12/2023	2.940.634	-0,28%	24,57	24,62	25,0212	24,64
21/12/2023	4.266.525	0,98%	24,57	24,19	24,755	24,71
20/12/2023	5.258.043	-1,49%	24,80	24,475	24,9025	24,47
19/12/2023	5.524.609	1,10%	24,80	24,40	24,89	24,84
18/12/2023	5.041.969	1,03%	24,80	24,52	25,1415	24,57
15/12/2023	5.192.696	-0,49%	24,26	23,985	24,42	24,32
14/12/2023	6.339.444	2,13%	24,30	24,26	24,72	24,44
13/12/2023	5.430.886	2,48%	23,41	23,39	23,95	23,93
12/12/2023	6.582.352	-2,50%	23,69	23,14	23,67	23,45
11/12/2023	3.653.040	-0,17%	23,84	23,815	24,27	24,05
08/12/2023	3.905.639	1,82%	23,69	23,80	24,118	24,09
07/12/2023	4.137.715	0,51%	23,69	23,455	23,90	23,66
06/12/2023	4.572.767	-3,53%	25,16	23,525	24,41	23,54
05/12/2023	3.792.191	-2,63%	25,16	24,38	25,18	24,40
04/12/2023	3.403.623	-1,49%	25,37	25,00	25,41	25,06
01/12/2023	2.829.735	0,04%	25,37	25,25	25,93	25,44
30/11/2023	7.295.812	0,51%	25,63	25,10	26,245	25,43
29/11/2023	4.970.466	-0,08%	25,46	25,181	25,555	25,30
28/11/2023	3.739.004	0,00%	25,39	25,2001	25,585	25,32
27/11/2023	4.289.220	-0,12%	25,24	25,05	25,38	25,32
24/11/2023	2.439.085	0,43%	25,23	25,23	25,585	25,3494
23/11/2023	3.798.876	-0,32%	24,53	24,31	25,29	25,2302
22/11/2023	3.738.634	-0,28%	24,53	24,31	25,29	25,24
21/11/2023	3.518.767	-1,02%	25,37	25,06	25,44	25,31
20/11/2023	4.171.418	0,04%	25,81	25,57	26,13	25,57
17/11/2023	5.830.369	3,27%	25,07	25,05	25,81	25,56
16/11/2023	5.166.872	-2,60%	25,00	24,295	25,1401	24,75
15/11/2023	3.583.071	-0,74%	25,57	25,3801	25,945	25,41
14/11/2023	3.262.597	2,52%	25,09	25,08	25,70	25,60
13/11/2023	5.024.284	-0,04%	25,14	24,89	25,23	25,08
10/11/2023	3.425.546	1,17%	25,15	24,855	25,23	25,09
09/11/2023	5.213.441	-0,20%	25,025	24,79	25,35	24,80
08/11/2023	6.780.363	-2,66%	25,32	24,74	25,57	24,85
07/11/2023	6.554.532	-4,06%	26,13	25,42	26,13	25,53
06/11/2023	5.368.311	-3,10%	27,66	26,5635	27,72	26,61
03/11/2023	7.338.793	-2,00%	26,59	27,24	28,12	27,46
02/11/2023	6.643.026	3,36%	27,40	26,01	28,04	28,02
01/11/2023	5.151.310	-0,73%	27,40	27,03	27,63	27,11
31/10/2023	4.024.795	0,55%	27,15	26,875	27,415	27,31
30/10/2023	3.748.116	-1,16%	27,71	26,805	27,6676	27,16
27/10/2023	2.973.681	-1,10%	27,71	26,995	27,82	27,395
26/10/2023	4.798.044	-1,49%	28,29	27,402	28,025	27,70
25/10/2023	4.287.027	-0,14%	28,29	27,835	28,3799	28,12
24/10/2023	4.612.375	-0,04%	28,20	27,89	28,375	28,16
23/10/2023	5.052.854	-1,12%	28,20	28,02	28,63	28,17
20/10/2023	4.903.621	-2,40%	29,10	28,4299	29,2801	28,49
19/10/2023	7.602.381	1,18%	28,78	28,52	29,56	29,19
18/10/2023	4.197.835	0,77%	28,91	28,67	29,12	28,85
17/10/2023	5.243.697	0,63%	28,43	28,41	28,96	28,63
16/10/2023	4.880.024	1,35%	28,22	27,74	28,48	28,45
13/10/2023	5.927.679	4,74%	26,79	27,24	28,1559	28,07
12/10/2023	5.176.333	1,81%	26,04	26,58	26,98	26,97
11/10/2023	4.735.964	0,99%	26,12	25,875	26,54	26,49
10/10/2023	5.028.077	0,04%	26,12	25,893	26,425	26,23
09/10/2023	9.028.588	6,63%	25,60	25,38	26,385	26,22