Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.281.346	1,44%	24,41	24,0041	24,81	24,59
05/10/2023	5.629.916	-0,66%	24,05	24,0105	24,54	24,24
04/10/2023	6.768.438	-4,98%	25,20	24,05	25,3094	24,40
03/10/2023	4.666.441	0,35%	25,365	25,195	25,7295	25,68
02/10/2023	6.005.838	-4,34%	27,52	25,28	26,805	25,59
29/09/2023	5.658.749	-2,41%	27,52	26,695	27,4499	26,75
28/09/2023	3.425.451	0,07%	27,26	27,185	27,63	27,41
27/09/2023	6.605.968	4,11%	26,32	26,66	27,68	27,37
26/09/2023	5.898.286	-1,20%	26,32	26,13	26,6299	26,29
25/09/2023	6.207.752	1,72%	26,05	26,075	26,705	26,61
22/09/2023	6.224.331	1,12%	26,17	25,9991	26,40	26,16
21/09/2023	6.340.218	-1,07%	26,55	25,73	26,435	25,87
20/09/2023	5.677.882	-2,28%	26,55	26,14	26,95	26,14
19/09/2023	4.982.845	-0,56%	27,19	26,475	27,365	26,75
18/09/2023	4.083.191	0,07%	27,19	26,64	27,21	26,90
15/09/2023	6.184.211	-1,65%	27,02	26,765	27,5679	26,88
14/09/2023	6.792.230	2,86%	27,07	27,04	27,627	27,33
13/09/2023	5.463.824	-2,06%	27,07	26,52	27,275	26,57
12/09/2023	5.455.830	3,71%	27,55	26,45	27,195	27,13
11/09/2023	9.299.032	-4,21%	27,55	26,12	27,62	26,16
08/09/2023	5.111.207	2,29%	26,945	26,91	27,60	27,31
07/09/2023	5.120.333	-1,44%	26,48	26,6702	27,2491	26,70
06/09/2023	5.113.295	-0,26%	26,48	26,75	27,365	27,09
05/09/2023	5.369.331	0,18%	26,48	27,16	27,655	27,16
04/09/2023	5.484.139	2,88%	26,48	26,705	27,225	27,11
01/09/2023	5.484.139	2,88%	26,48	26,705	27,225	27,11
31/08/2023	4.588.126	-0,11%	26,30	26,16	26,47	26,35
30/08/2023	3.783.251	0,92%	26,30	26,205	26,47	26,38
29/08/2023	4.808.324	0,85%	25,74	25,7276	26,205	26,14
28/08/2023	3.805.352	1,17%	25,74	25,66	26,205	25,92
25/08/2023	5.176.452	0,39%	25,74	25,355	25,85	25,62
24/08/2023	4.432.823	-0,82%	25,75	25,345	25,8228	25,52
23/08/2023	4.714.699	-1,46%	25,75	25,4575	25,875	25,73
22/08/2023	5.203.248	-1,25%	26,46	26,09	26,63	26,11
21/08/2023	7.467.596	0,19%	26,56	26,165	26,8099	26,44
18/08/2023	5.218.947	1,50%	25,77	25,885	26,55	26,39
17/08/2023	7.386.927	1,72%	26,11	25,885	26,26	26,00
16/08/2023	4.132.479	-1,16%	26,00	25,54	26,31	25,56
15/08/2023	4.135.688	-1,86%	26,14	25,72	26,13	25,86
14/08/2023	5.033.587	-1,45%	26,85	26,29	27,10	26,45
11/08/2023	5.977.751	2,29%	26,18	26,195	26,99	26,84
10/08/2023	5.724.716	-0,11%	26,32	26,0404	26,635	26,24
09/08/2023	6.757.521	1,74%	26,12	25,97	26,815	26,27
08/08/2023	5.601.648	-0,77%	26,24	25,205	26,00	25,82
07/08/2023	7.402.508	-0,61%	26,24	25,93	26,44	26,02
04/08/2023	5.957.691	1,55%	26,02	25,91	26,53	26,18
03/08/2023	6.650.661	0,27%	25,86	25,03	26,34	25,78
02/08/2023	5.404.031	-1,80%	25,86	25,285	25,945	25,71
01/08/2023	4.506.606	-0,34%	26,07	25,74	26,26	26,18
31/07/2023	3.829.726	0,65%	25,98	26,13	26,49	26,27
28/07/2023	3.499.492	0,93%	25,98	25,715	26,11	26,10
27/07/2023	4.709.263	-0,96%	26,40	25,815	26,36	25,86
26/07/2023	6.400.878	0,50%	25,73	25,675	26,11	26,11
25/07/2023	6.462.343	1,33%	25,61	25,50	26,21	25,98
24/07/2023	7.745.107	1,38%	25,29	25,37	25,965	25,64
21/07/2023	7.801.562	0,24%	25,29	25,0143	25,36	25,29
20/07/2023	5.745.235	1,45%	25,21	24,9243	25,30	25,23
19/07/2023	5.755.546	0,28%	24,70	24,62	25,18	24,87
18/07/2023	6.219.324	3,51%	24,72	23,92	25,02	24,80
17/07/2023	5.891.356	-0,50%	24,72	23,855	24,17	23,96
14/07/2023	6.358.813	-4,18%	24,72	23,97	24,945	24,08
13/07/2023	6.914.862	1,37%	24,72	24,62	25,30	25,13
12/07/2023	5.240.539	1,89%	24,66	24,545	24,97	24,79
11/07/2023	7.309.785	2,23%	23,27	23,945	24,56	24,33
10/07/2023	5.585.445	1,19%	23,27	23,225	23,81	23,80
07/07/2023	7.920.690	4,35%	22,65	22,47	23,75	23,52
06/07/2023	5.887.000	-1,57%	22,65	21,965	22,91	22,54
05/07/2023	4.091.020	-0,44%	23,25	22,78	23,255	22,90
04/07/2023	1.948.616	-0,04%	22,50	22,88	23,305	23,01
03/07/2023	1.948.566	-0,09%	22,50	22,88	23,305	23,0002
30/06/2023	4.637.614	0,39%	22,50	22,84	23,2675	23,02
29/06/2023	5.582.319	2,10%	22,50	22,44	22,93	22,81
28/06/2023	6.265.718	1,04%	22,19	21,9001	22,39	22,34
27/06/2023	6.645.748	-0,23%	22,02	21,88	22,295	22,11
26/06/2023	5.993.765	0,96%	21,89	22,03	22,4257	22,16
23/06/2023	4.472.115	-1,35%	21,89	21,865	22,18	21,9502
22/06/2023	7.203.237	-3,43%	22,75	22,08	22,70	22,25
21/06/2023	5.030.002	0,96%	22,75	22,675	23,315	23,04
20/06/2023	5.976.024	-2,89%	23,21	22,51	23,2994	22,82
19/06/2023	5.557.775	0,90%	23,65	23,2502	23,59	23,50
16/06/2023	5.557.775	0,90%	23,65	23,2502	23,59	23,50
15/06/2023	5.529.794	2,10%	23,65	22,92	23,605	23,29
14/06/2023	5.968.430	-2,27%	23,65	22,645	23,84	22,81
13/06/2023	5.546.817	0,39%	23,65	23,32	24,10	23,34
12/06/2023	5.409.973	-1,27%	23,11	22,95	23,6203	23,25
09/06/2023	5.436.705	-1,67%	23,91	23,4436	24,105	23,55
08/06/2023	7.060.874	-1,48%	24,29	23,485	24,45	23,95
07/06/2023	6.049.029	4,88%	22,51	23,35	24,38	24,31
06/06/2023	5.710.276	1,05%	22,51	22,46	23,295	23,18
05/06/2023	6.383.333	-1,38%	24,03	22,915	24,05	22,94
02/06/2023	6.390.285	3,52%	22,93	22,76	23,46	23,26
01/06/2023	4.729.959	1,40%	22,38	22,125	22,94	22,47
31/05/2023	3.701.371	-1,81%	23,53	22,44	22,8875	22,16
30/05/2023	3.701.371	-1,81%	23,53	22,44	22,8875	22,84
29/05/2023	4.172.209	-0,30%	23,53	23,0305	23,63	23,26
26/05/2023	4.172.209	-0,30%	23,53	23,0305	23,63	23,26
25/05/2023	4.779.626	-2,87%	23,53	23,02	23,62	23,33
24/05/2023	4.434.192	1,61%	24,00	23,60	24,25	24,02
23/05/2023	4.787.393	0,90%	23,11	23,4677	24,085	23,64
22/05/2023	3.493.476	1,56%	23,11	23,015	23,65	23,43