Marathon Oil Corporation (MRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.725.824	0,75%	26,44	26,26	26,975	26,78
28/12/2022	3.353.165	-3,87%	27,39	26,515	27,45	26,58
27/12/2022	2.705.156	1,13%	27,64	27,41	27,83	27,75
23/12/2022	1.622.200	2,18%	27,11	26,865	27,505	27,2806
22/12/2022	4.091.697	-3,57%	27,73	26,02	27,78	26,75
21/12/2022	3.486.519	2,17%	27,87	27,32	27,94	27,74
20/12/2022	3.393.682	0,30%	27,09	26,98	27,615	27,11
19/12/2022	2.796.116	-1,10%	27,62	26,815	27,86	27,03
16/12/2022	4.292.193	-1,90%	27,10	26,733	27,47	27,33
15/12/2022	4.780.761	1,42%	27,22	27,09	27,915	27,86
14/12/2022	4.149.740	-0,76%	28,10	27,21	28,26	27,47
13/12/2022	4.578.816	1,84%	27,99	27,2419	28,17	27,68
12/12/2022	5.350.739	3,86%	26,33	26,23	27,35	27,18
09/12/2022	4.956.153	-2,50%	26,80	26,16	27,05	26,17
08/12/2022	4.674.714	-2,08%	28,09	26,75	28,31	26,84
07/12/2022	5.119.574	-0,15%	27,59	27,04	27,90	27,41
06/12/2022	21.938.965	-3,75%	28,30	27,18	28,86	27,45
05/12/2022	19.185.248	-4,17%	30,99	28,2892	30,6499	28,52
02/12/2022	21.726.089	-0,93%	30,99	29,34	30,4574	29,81
01/12/2022	16.221.679	-1,76%	30,99	30,04	31,08	30,09
30/11/2022	15.929.899	0,82%	30,99	30,17	31,08	30,60
29/11/2022	11.771.980	1,81%	29,40	30,015	30,685	30,35
28/11/2022	14.648.453	-1,88%	29,40	29,07	30,11	29,81
25/11/2022	5.606.748	-1,27%	29,87	30,30	30,845	30,26
24/11/2022	10.758.059	-1,73%	29,87	30,20	30,95	30,65
23/11/2022	10.758.059	-1,73%	29,87	30,20	30,95	30,65
22/11/2022	15.512.719	3,83%	29,87	30,42	31,28	31,19
21/11/2022	25.981.135	-2,47%	29,87	28,34	30,08	30,04
18/11/2022	16.932.006	-1,60%	32,61	29,78	30,95	30,80
17/11/2022	16.207.370	-0,64%	32,61	30,395	31,305	31,30
16/11/2022	15.772.420	-4,52%	32,61	31,23	32,6073	31,45
15/11/2022	18.004.819	1,26%	32,61	32,211	33,22	32,93
14/11/2022	4.391.341	-1,25%	32,61	32,485	33,185	32,50
11/11/2022	6.786.556	4,05%	32,41	32,32	33,0591	32,88
10/11/2022	3.980.551	3,18%	32,41	30,66	31,68	31,60
09/11/2022	8.501.301	-6,53%	32,41	30,53	32,14	30,61
08/11/2022	6.821.321	-0,91%	32,41	32,04	32,95	32,73
07/11/2022	6.185.690	3,15%	32,41	32,22	33,42	33,04
04/11/2022	7.381.527	2,05%	31,09	31,553	32,57	32,065
03/11/2022	8.581.718	4,66%	31,09	29,3002	31,57	31,42
02/11/2022	7.003.225	-4,40%	31,09	29,55	30,86	29,76
01/11/2022	4.313.469	1,58%	31,09	30,67	31,16	30,93
31/10/2022	4.484.002	0,96%	31,01	29,64	30,85	30,45
28/10/2022	4.699.979	-0,48%	31,01	29,5143	31,17	30,165
27/10/2022	5.284.129	1,13%	27,47	30,45	31,28	30,52
26/10/2022	4.558.290	2,48%	27,47	29,92	30,82	30,18
25/10/2022	4.067.349	0,71%	27,47	29,12	29,74	29,68
24/10/2022	3.318.897	0,79%	27,47	28,91	29,70	29,47
21/10/2022	4.656.787	3,55%	27,47	28,33	29,16	29,15
20/10/2022	4.061.159	-0,84%	27,47	28,105	29,175	28,21
19/10/2022	4.429.643	2,87%	27,47	27,3783	28,68	28,35
18/10/2022	4.515.959	1,46%	27,68	26,815	27,89	27,535
17/10/2022	5.913.408	0,11%	27,68	26,85	28,13	27,08
14/10/2022	3.999.332	-4,85%	27,85	27,00	28,53	27,07
13/10/2022	4.966.415	3,24%	26,80	26,93	28,63	28,33
12/10/2022	3.850.936	1,46%	26,80	26,58	27,67	27,44
11/10/2022	3.903.023	-0,07%	26,80	26,565	27,70	27,50
10/10/2022	5.625.536	-2,47%	27,84	27,235	28,615	27,28
07/10/2022	7.678.691	-0,71%	28,22	27,635	28,9096	27,94
06/10/2022	6.336.725	3,86%	26,86	26,79	28,33	28,2402
05/10/2022	7.062.434	2,60%	26,44	26,1201	27,335	27,19
04/10/2022	5.422.218	6,13%	25,77	25,38	26,50	26,49
03/10/2022	6.368.742	10,59%	23,82	23,67	25,075	24,97
30/09/2022	5.997.302	-0,97%	22,55	22,20	22,99	22,58
29/09/2022	5.278.715	0,60%	22,40	21,86	22,895	22,805
28/09/2022	6.315.790	5,98%	21,53	21,46	22,755	22,67
27/09/2022	4.693.635	1,42%	21,53	21,09	21,86	21,39
26/09/2022	5.296.220	-3,70%	23,27	21,075	21,975	21,09
23/09/2022	6.611.122	-10,57%	23,27	21,615	23,35	21,99
22/09/2022	3.715.238	-2,38%	25,68	24,575	25,88	24,58
21/09/2022	4.383.399	-2,29%	26,39	25,17	26,495	25,18
20/09/2022	4.001.753	-0,66%	25,31	25,095	25,915	25,76
19/09/2022	3.481.103	-1,07%	25,31	25,12	26,085	25,93
16/09/2022	6.166.908	-2,16%	26,65	25,63	26,73	26,22
15/09/2022	5.873.271	-2,05%	26,65	26,55	27,1809	26,80
14/09/2022	5.377.752	3,28%	26,87	26,90	27,91	27,36
13/09/2022	5.676.973	-2,65%	26,11	26,3793	27,42	26,49
12/09/2022	5.584.551	3,23%	26,11	26,21	27,50	27,20
09/09/2022	5.130.590	2,89%	26,11	25,925	26,595	26,35
08/09/2022	5.210.667	2,81%	25,16	25,0051	25,81	25,62
07/09/2022	6.362.338	-2,68%	24,74	24,41	25,35	24,86
06/09/2022	4.484.601	3,21%	25,93	25,385	26,23	25,52
05/09/2022	5.158.191	3,21%	25,70	25,40	26,00	25,71
02/09/2022	5.158.191	3,21%	25,70	25,40	26,00	25,71
01/09/2022	5.521.132	-2,62%	25,07	24,4398	25,26	24,92
31/08/2022	5.417.811	-0,04%	24,88	24,70	26,06	25,59
30/08/2022	5.034.433	-4,52%	26,09	25,21	26,14	25,58
29/08/2022	5.282.885	2,29%	26,09	25,86	27,285	26,79
26/08/2022	4.655.229	-0,83%	26,36	25,955	26,83	26,16
25/08/2022	5.296.741	0,30%	26,52	25,993	26,7689	26,37
24/08/2022	6.427.818	2,19%	25,86	25,67	26,37	26,2825
23/08/2022	8.890.228	4,30%	25,33	25,19	26,50	25,71
22/08/2022	6.529.945	0,78%	23,83	23,6093	24,73	24,65
19/08/2022	5.303.732	-0,57%	23,83	24,315	24,785	24,46
18/08/2022	6.021.162	5,13%	23,83	23,71	24,67	24,60
17/08/2022	4.518.667	1,56%	23,00	22,89	23,705	23,41
16/08/2022	5.794.753	-1,45%	23,68	22,8001	23,91	23,05
15/08/2022	4.935.769	-2,79%	23,09	22,59	23,59	23,39
12/08/2022	5.450.172	0,59%	23,68	23,585	24,29	24,06
11/08/2022	8.459.472	7,08%	22,26	22,75	24,01	23,91