Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	278.455	1,94%	168,175	168,00	172,335	170,93
16/07/2024	677.532	0,58%	165,53	163,91	167,99	167,67
15/07/2024	756.556	0,76%	166,82	166,07	168,64	166,71
12/07/2024	761.478	0,71%	165,38	162,31	165,63	165,46
11/07/2024	735.080	1,30%	161,64	161,14	165,95	164,29
10/07/2024	824.129	-0,45%	162,01	161,25	163,66	162,18
09/07/2024	1.130.509	-2,72%	164,00	162,82	166,50	162,92
08/07/2024	623.129	-1,92%	169,34	166,76	171,61	167,47
05/07/2024	640.834	-2,43%	174,13	169,71	174,32	170,74
04/07/2024	467.017	0,00%	173,69	171,74	175,00	174,99
03/07/2024	467.017	0,49%	173,69	171,74	175,00	174,99
02/07/2024	735.141	-0,37%	177,41	173,56	177,77	174,14
01/07/2024	535.941	0,76%	175,00	171,79	175,56	174,79
28/06/2024	2.093.658	0,33%	174,96	172,02	174,96	173,48
27/06/2024	490.843	-0,80%	175,71	172,18	177,28	172,91
26/06/2024	578.140	-0,51%	175,89	172,81	176,29	174,30
25/06/2024	844.706	0,69%	173,77	171,56	175,48	175,19
24/06/2024	856.965	0,76%	172,77	172,77	174,59	173,99
21/06/2024	4.798.687	-0,57%	174,93	172,41	175,00	172,67
20/06/2024	1.323.136	0,70%	172,89	172,50	177,20	173,66
19/06/2024	998.494	0,00%	173,25	171,37	175,44	172,45
18/06/2024	998.494	1,40%	173,25	171,37	175,44	172,45
17/06/2024	1.150.269	0,98%	169,25	169,125	172,205	171,73
14/06/2024	1.058.496	-0,26%	169,29	168,715	171,17	170,07
13/06/2024	1.336.914	1,04%	176,03	167,9473	172,10	170,51
12/06/2024	1.411.920	-3,27%	176,03	168,14	176,295	168,76
11/06/2024	833.088	0,07%	173,02	171,33	175,135	174,46
10/06/2024	982.004	-0,43%	175,11	172,90	176,11	174,34
07/06/2024	660.450	-0,36%	173,61	174,25	178,17	175,10
06/06/2024	885.399	1,04%	173,61	173,25	176,84	175,73
05/06/2024	875.394	-0,78%	173,15	173,50	176,91	173,89
04/06/2024	940.665	0,29%	173,15	171,415	175,90	175,26
03/06/2024	1.117.328	-1,05%	176,37	172,86	176,54	174,75
31/05/2024	1.058.924	2,67%	172,855	172,17	177,53	176,61
30/05/2024	1.167.885	-0,26%	171,86	171,01	175,32	172,01
29/05/2024	1.174.264	-3,74%	178,54	172,37	178,99	172,46
28/05/2024	936.604	0,77%	178,10	178,00	180,64	179,16
27/05/2024	462.646	0,00%	177,66	176,27	178,81	177,80
24/05/2024	462.646	1,01%	177,66	176,27	178,81	177,80
23/05/2024	943.179	0,31%	177,67	175,66	177,93	176,56
22/05/2024	987.377	-0,32%	175,63	174,08	177,895	176,02
21/05/2024	1.084.189	0,28%	175,63	175,61	178,925	176,58
20/05/2024	1.129.977	-2,00%	179,86	175,2025	180,43	176,08
17/05/2024	1.301.082	2,80%	172,44	175,8422	181,05	179,67
16/05/2024	1.122.458	1,23%	172,44	172,20	175,67	174,77
15/05/2024	1.215.719	-0,56%	175,20	170,18	173,285	172,71
14/05/2024	1.932.081	-1,88%	175,20	169,14	175,59	174,51
13/05/2024	678.510	-0,95%	183,99	177,34	180,19	177,86
10/05/2024	725.695	-1,84%	183,99	178,62	184,7218	179,56
09/05/2024	553.868	1,11%	181,33	180,54	183,82	182,93
08/05/2024	673.957	0,01%	183,485	179,4201	182,74	180,93
07/05/2024	823.489	-1,02%	183,485	180,33	184,01	180,92
06/05/2024	690.649	0,13%	183,95	182,43	184,73	182,78
03/05/2024	795.678	-0,22%	179,91	180,12	184,431	182,55
02/05/2024	1.347.207	2,22%	179,91	179,14	183,81	182,95
01/05/2024	1.845.614	-1,51%	198,00	176,87	184,06	178,97
30/04/2024	2.762.252	-9,37%	198,00	181,43	196,98	181,72
29/04/2024	984.005	1,07%	198,00	197,68	201,36	200,51
26/04/2024	686.920	-0,56%	198,01	195,865	198,8534	198,39
25/04/2024	585.208	0,19%	198,01	196,46	200,382	199,51
24/04/2024	589.181	-0,26%	196,75	196,58	199,42	199,14
23/04/2024	899.648	0,71%	196,75	194,80	199,79	199,65
22/04/2024	615.393	0,95%	195,79	194,30	199,365	198,25
19/04/2024	692.612	0,70%	195,79	195,03	198,545	196,38
18/04/2024	1.254.105	-3,68%	202,20	193,74	203,06	195,02
17/04/2024	840.196	-0,69%	207,04	201,415	205,605	202,46
16/04/2024	708.299	-1,53%	212,03	201,66	207,60	203,86
15/04/2024	1.231.374	-0,84%	212,03	206,18	210,59	207,02
12/04/2024	908.920	-0,75%	212,03	207,66	213,98	210,67
11/04/2024	868.533	0,50%	212,03	209,05	213,0425	212,27
10/04/2024	1.126.515	-0,42%	218,785	210,578	215,00	211,22
09/04/2024	1.463.224	-2,24%	218,785	210,08	217,995	212,12
08/04/2024	1.007.428	-0,98%	218,785	216,645	219,74	216,98
05/04/2024	1.176.866	1,33%	218,675	217,63	221,11	219,13
04/04/2024	1.470.741	0,60%	217,04	215,43	218,85	216,25
03/04/2024	1.750.257	1,69%	205,59	211,75	218,59	214,96
02/04/2024	1.515.828	3,41%	205,59	204,5001	211,435	211,38
01/04/2024	1.028.620	1,44%	196,44	199,53	205,4899	204,41
28/03/2024	900.055	2,29%	196,44	195,955	202,035	201,50
27/03/2024	756.109	-0,20%	196,44	195,35	198,10	196,99
26/03/2024	718.116	-1,23%	200,10	197,17	200,87	197,38
25/03/2024	790.850	-0,17%	201,86	199,52	203,015	199,83
22/03/2024	822.784	0,48%	199,58	198,3363	200,62	200,17
21/03/2024	650.789	0,74%	198,00	196,33	199,89	199,21
20/03/2024	907.012	0,60%	195,465	194,58	198,35	197,75
19/03/2024	898.900	1,60%	181,38	193,08	196,74	196,57
18/03/2024	872.927	-0,19%	181,38	192,18	195,06	193,48
15/03/2024	2.123.741	2,57%	181,38	189,23	195,1185	193,84
14/03/2024	1.271.254	0,05%	181,38	187,76	192,265	188,98
13/03/2024	1.516.103	4,24%	181,38	183,23	189,82	188,89
12/03/2024	998.817	-0,12%	181,38	178,65	182,95	181,20
11/03/2024	1.238.930	1,04%	178,645	177,165	181,6298	181,41
08/03/2024	1.139.294	0,32%	175,90	178,10	181,00	179,55
07/03/2024	1.406.698	2,16%	175,90	175,7917	180,23	178,97
06/03/2024	1.209.905	0,01%	176,05	173,575	177,3125	175,18
05/03/2024	1.348.834	0,82%	173,07	173,00	177,895	175,17
04/03/2024	1.438.277	0,31%	172,94	171,34	175,97	173,75
01/03/2024	1.260.579	2,35%	170,56	170,63	174,33	173,21
29/02/2024	1.149.479	1,24%	167,19	166,50	169,98	169,23
28/02/2024	1.047.616	-2,32%	170,16	166,37	171,57	167,16