Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.883.662	0,09%	23,34	22,92	23,49	23,07
18/05/2023	3.844.502	1,50%	22,51	22,335	23,12	23,05
17/05/2023	3.755.185	3,37%	22,37	22,075	22,96	22,71
16/05/2023	2.999.483	-2,66%	22,53	21,955	22,66	21,97
15/05/2023	3.116.955	1,25%	22,60	22,3001	22,935	22,67
12/05/2023	3.066.832	-0,36%	22,72	22,19	22,91	22,39
11/05/2023	2.750.233	-0,88%	23,18	22,125	22,5994	22,47
10/05/2023	3.095.447	-1,00%	23,18	22,41	23,21	22,67
09/05/2023	3.885.019	0,35%	22,61	22,47	23,185	22,90
08/05/2023	2.989.407	-0,48%	23,50	22,82	23,61	22,82
05/05/2023	3.674.666	3,85%	23,00	22,79	23,23	22,93
04/05/2023	5.605.201	-0,85%	22,10	21,63	22,64	22,08
03/05/2023	4.410.746	-2,07%	22,24	22,10	22,695	22,27
02/05/2023	3.760.618	-5,41%	23,46	22,26	23,61	22,74
01/05/2023	2.407.917	-0,50%	23,70	23,69	24,32	24,04
28/04/2023	2.956.940	2,90%	23,54	23,34	24,3712	24,16
27/04/2023	3.109.044	0,82%	23,33	23,03	23,57	23,48
26/04/2023	3.769.025	-1,90%	23,57	23,00	23,77	23,29
25/04/2023	3.518.608	-4,00%	24,16	23,60	24,30	23,74
24/04/2023	3.130.251	2,66%	24,05	24,00	24,93	24,73
21/04/2023	2.793.199	-0,74%	24,33	23,91	24,48	24,09
20/04/2023	2.965.753	-1,58%	24,24	23,935	24,37	24,27
19/04/2023	4.021.072	-0,32%	24,31	24,13	24,75	24,66
18/04/2023	4.921.007	-0,24%	24,69	24,29	24,8488	24,74
17/04/2023	5.584.361	-3,61%	25,645	24,74	25,7492	24,80
14/04/2023	2.629.287	0,27%	25,83	25,52	25,94	25,73
13/04/2023	3.718.975	0,16%	25,60	25,51	25,91	25,66
12/04/2023	4.361.285	-1,88%	26,02	25,53	26,1841	25,62
11/04/2023	3.205.800	1,36%	26,02	25,65	26,305	26,11
10/04/2023	4.335.949	0,94%	25,62	25,64	26,275	25,76
06/04/2023	2.520.182	-0,70%	25,525	25,255	25,70	25,52
05/04/2023	3.878.105	-0,12%	25,63	25,13	25,765	25,70
04/04/2023	6.853.952	-2,28%	26,60	25,39	26,62	25,73
03/04/2023	7.747.452	9,77%	26,15	25,76	26,5909	26,30
31/03/2023	3.199.962	1,10%	23,87	23,80	24,25	23,97
30/03/2023	2.640.477	0,30%	23,97	23,56	24,03	23,71
29/03/2023	3.209.405	1,59%	23,71	23,48	23,82	23,64
28/03/2023	3.967.103	1,62%	22,74	22,76	23,5498	23,27
27/03/2023	3.795.195	3,34%	22,53	22,16	23,025	22,90
24/03/2023	3.429.912	0,73%	21,53	21,4103	22,20	22,16
23/03/2023	3.670.608	-1,26%	22,53	21,74	22,83	22,00
22/03/2023	3.340.165	-2,96%	23,035	22,26	23,17	22,28
21/03/2023	4.473.638	5,61%	22,43	22,355	23,12	22,96
20/03/2023	3.394.225	2,55%	21,16	21,16	22,005	21,74
17/03/2023	4.609.839	-3,68%	21,76	21,015	21,98	21,20
16/03/2023	5.020.640	3,53%	20,67	20,57	22,03	22,01
15/03/2023	7.041.247	-8,48%	22,20	20,66	22,21	21,26
14/03/2023	3.750.759	1,22%	23,02	22,7909	23,975	23,23
13/03/2023	5.170.842	-3,71%	24,50	22,605	23,595	23,08
10/03/2023	3.321.658	-2,48%	24,50	23,8234	24,90	23,97
09/03/2023	3.623.521	-3,19%	25,49	24,52	25,86	24,58
08/03/2023	2.872.953	-1,05%	25,50	25,08	25,9891	25,39
07/03/2023	2.760.436	-2,21%	26,02	25,59	26,13	25,66
06/03/2023	2.908.562	-1,09%	26,27	26,055	26,445	26,24
03/03/2023	2.677.230	1,65%	25,54	25,531	26,645	26,53
02/03/2023	2.610.321	1,20%	25,65	25,59	26,245	26,10
01/03/2023	2.608.253	2,55%	25,22	25,08	25,985	25,79
28/02/2023	3.076.252	-2,63%	26,08	25,13	26,15	25,15
27/02/2023	2.901.347	0,82%	25,55	25,34	26,02	25,80
24/02/2023	3.520.324	0,43%	25,06	24,935	25,74	25,59
23/02/2023	3.664.242	1,47%	25,64	24,99	25,815	25,48
22/02/2023	3.115.021	-1,22%	25,32	24,875	25,665	25,11
21/02/2023	5.694.784	-1,70%	25,87	25,31	25,9891	25,42
20/02/2023	5.953.338	-3,44%	26,16	25,5125	26,23	25,86
17/02/2023	5.953.338	-3,44%	26,16	25,5125	26,23	25,86
16/02/2023	7.646.372	2,72%	26,05	26,06	27,45	26,78
15/02/2023	6.148.748	-4,01%	26,62	25,43	26,69	26,07
14/02/2023	3.023.233	-0,26%	26,86	26,63	27,37	27,16
13/02/2023	3.536.800	-1,51%	27,42	27,205	27,72	27,33
10/02/2023	3.736.424	6,20%	26,67	26,67	27,82	27,75
09/02/2023	2.735.162	-1,77%	26,61	26,08	26,71	26,13
08/02/2023	3.905.263	-1,01%	27,00	26,34	27,22	26,60
07/02/2023	3.826.344	4,19%	26,07	25,645	26,925	26,87
06/02/2023	3.256.677	-0,92%	26,08	25,40	26,34	25,79
03/02/2023	4.807.574	-0,50%	26,26	25,99	26,86	26,06
02/02/2023	4.408.128	-2,20%	26,73	25,805	26,75	26,19
01/02/2023	4.217.295	-2,51%	27,30	26,235	27,84	26,78
31/01/2023	2.769.852	1,40%	27,01	26,81	27,68	27,47
30/01/2023	2.934.018	-4,31%	27,91	27,05	28,08	27,09
27/01/2023	3.040.584	-1,57%	28,72	28,29	29,27	28,31
26/01/2023	2.606.754	3,23%	28,26	27,77	28,77	28,76
25/01/2023	2.123.406	0,04%	27,75	27,25	27,905	27,86
24/01/2023	3.419.547	-0,89%	30,91	27,40	30,91	27,85
23/01/2023	2.680.866	0,79%	28,19	27,865	28,346	28,10
20/01/2023	2.383.748	1,68%	27,57	27,20	27,95	27,85
19/01/2023	3.416.288	1,90%	26,75	26,5404	27,47	27,39
18/01/2023	3.970.810	0,30%	27,08	26,81	27,95	26,88
17/01/2023	3.221.378	-1,03%	27,21	26,66	27,425	26,80
16/01/2023	2.535.950	-1,13%	27,18	26,72	27,35	27,07
13/01/2023	2.535.950	-1,13%	27,18	26,72	27,35	27,07
12/01/2023	4.123.345	1,22%	27,16	27,065	27,74	27,38
11/01/2023	4.102.313	0,15%	27,45	26,6508	27,45	27,05
10/01/2023	2.984.467	-0,07%	27,18	26,535	27,245	27,01
09/01/2023	2.577.288	1,62%	27,31	26,91	27,5258	27,03
06/01/2023	3.600.197	2,82%	26,31	26,2401	26,805	26,60
05/01/2023	4.034.694	2,17%	25,20	25,27	26,175	25,87
04/01/2023	4.327.812	-1,25%	25,00	24,78	25,83	25,32
03/01/2023	3.765.719	-5,28%	26,59	25,32	26,99	25,64
02/01/2023	3.299.019	1,12%	26,53	26,5101	27,1388	27,08
30/12/2022	3.299.019	1,12%	26,53	26,5101	27,1388	27,08