Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/01/2026	1.511.443	2,98%	177,10	176,00	183,43	181,09
13/01/2026	1.058.022	0,18%	175,55	174,51	179,09	175,85
12/01/2026	931.131	-0,36%	177,00	174,0001	177,28	175,54
09/01/2026	1.172.255	-0,51%	178,74	174,38	178,88	176,17
08/01/2026	1.173.945	2,64%	173,84	171,55	178,83	177,07
07/01/2026	1.414.983	1,23%	175,30	168,6936	176,65	172,51
06/01/2026	1.118.284	-2,58%	176,01	170,25	178,00	170,42
05/01/2026	2.321.610	5,93%	174,22	172,29	177,6999	174,94
02/01/2026	654.849	1,54%	163,00	162,53	165,40	165,14
31/12/2025	589.724	-0,73%	163,82	161,93	164,52	162,63
30/12/2025	545.519	0,13%	162,86	162,61	164,90	162,61
29/12/2025	842.195	-0,06%	164,98	162,62	164,99	163,60
26/12/2025	575.179	-1,23%	165,72	163,37	166,59	163,69
24/12/2025	507.317	-0,42%	166,66	164,55	167,23	165,73
23/12/2025	958.378	0,99%	166,17	164,22	166,95	166,40
22/12/2025	905.290	-2,11%	170,00	164,66	170,7895	164,77
19/12/2025	1.051.284	0,13%	167,70	167,27	170,5302	168,32
18/12/2025	1.271.691	-3,66%	175,00	167,13	175,00	168,11
17/12/2025	1.329.410	-1,30%	177,70	172,8601	177,70	174,50
16/12/2025	1.284.550	-4,70%	183,40	175,25	185,34	176,79
15/12/2025	908.313	-0,14%	188,00	184,02	188,00	185,51
12/12/2025	1.031.285	-0,72%	187,11	184,13	188,185	185,77
11/12/2025	1.008.211	-2,23%	191,30	186,62	191,30	187,11
10/12/2025	1.324.869	0,30%	191,6978	187,52	192,41	191,30
09/12/2025	927.064	0,56%	188,85	188,5845	192,17	190,73
08/12/2025	1.051.169	-0,46%	190,47	186,92	191,57	189,66
05/12/2025	595.792	0,20%	190,53	190,24	193,53	190,53
04/12/2025	1.013.790	0,38%	189,44	187,64	191,82	190,15
03/12/2025	1.000.692	-1,70%	194,2896	188,505	194,31	189,43
02/12/2025	774.763	-1,75%	196,14	189,77	198,61	192,70
01/12/2025	696.813	1,30%	194,00	193,73	198,165	196,14
28/11/2025	428.789	3,73%	192,10	192,10	198,90	193,73
26/11/2025	565.625	0,92%	190,50	188,95	193,5067	191,74
25/11/2025	674.858	-0,10%	188,02	187,15	192,00	190,00
24/11/2025	753.617	-0,23%	190,24	186,45	191,76	190,18
21/11/2025	772.035	1,44%	189,54	186,60	192,065	190,62
20/11/2025	1.187.997	-3,91%	200,27	187,4175	200,27	187,87
19/11/2025	895.047	-1,54%	195,00	190,5148	196,135	195,52
18/11/2025	616.972	1,85%	194,80	194,80	199,63	198,61
17/11/2025	655.550	-2,06%	200,00	195,295	200,00	195,97
14/11/2025	756.368	2,78%	194,58	194,58	202,295	199,98
13/11/2025	976.941	-1,18%	197,455	193,71	199,4025	194,58
12/11/2025	1.192.030	-1,61%	198,67	196,38	202,24	196,90
11/11/2025	982.769	1,92%	197,1981	197,1981	201,72	200,13
10/11/2025	1.014.917	1,34%	196,6516	191,55	198,76	196,36
07/11/2025	817.662	0,51%	184,1004	184,1004	197,07	193,76
06/11/2025	1.127.983	3,44%	186,649	186,649	195,92	192,72
05/11/2025	984.343	1,28%	184,79	184,1102	189,60	186,18
04/11/2025	3.271.073	-6,06%	182,89	175,00	187,24	183,78
03/11/2025	698.194	0,45%	194,91	192,65	196,525	195,79
31/10/2025	627.801	-0,43%	195,70	193,51	196,50	194,91
30/10/2025	844.235	-0,05%	195,75	194,865	200,65	195,63
29/10/2025	716.089	1,84%	193,52	190,33	197,46	195,75
28/10/2025	587.483	-2,05%	194,88	191,95	196,1446	192,21
27/10/2025	1.482.281	0,01%	196,62	194,34	198,84	196,23
24/10/2025	559.388	0,13%	196,00	195,97	198,79	196,22
23/10/2025	1.036.867	3,94%	191,31	189,97	197,33	195,96
22/10/2025	893.512	3,10%	184,00	181,79	188,81	188,54
21/10/2025	491.240	-1,83%	187,44	182,61	188,53	182,87
20/10/2025	379.145	0,98%	186,06	184,00	187,135	186,27
17/10/2025	740.761	1,83%	181,06	181,06	185,00	184,47
16/10/2025	508.863	-1,46%	185,9012	180,32	185,9012	181,15
15/10/2025	808.995	0,41%	184,60	181,91	185,415	183,83
14/10/2025	606.538	-0,16%	183,40	181,3894	186,09	183,12
13/10/2025	490.324	1,39%	182,00	182,00	185,0899	183,40
10/10/2025	617.148	-3,41%	186,00	180,89	187,68	180,89
09/10/2025	626.565	-0,61%	188,2892	186,63	190,89	187,56
08/10/2025	1.467.331	-1,48%	192,50	188,02	192,59	188,71
07/10/2025	644.088	-1,02%	192,01	187,87	193,4899	191,54
06/10/2025	443.565	0,20%	194,05	193,14	197,08	193,52
03/10/2025	1.093.466	0,47%	195,25	193,13	198,75	193,14
02/10/2025	875.926	-0,04%	190,6482	189,42	192,94	192,24
01/10/2025	513.149	-0,22%	193,70	190,00	195,51	192,31
30/09/2025	568.245	-1,85%	195,09	191,29	195,84	192,74
29/09/2025	519.360	-1,06%	198,77	194,495	198,98	196,47
26/09/2025	1.009.243	1,20%	196,44	196,44	201,5899	198,69
25/09/2025	805.393	1,80%	192,00	192,00	196,70	196,44
24/09/2025	622.780	1,18%	192,09	191,00	194,92	193,10
23/09/2025	878.493	1,93%	188,70	187,17	192,61	190,87
22/09/2025	743.368	0,94%	183,36	183,36	188,70	187,25
19/09/2025	806.011	0,15%	185,03	182,86	185,73	185,46
18/09/2025	713.476	0,32%	185,07	182,095	187,47	185,03
17/09/2025	895.043	0,88%	182,30	182,055	186,08	184,68
16/09/2025	1.034.009	1,64%	181,73	180,00	184,53	182,99
15/09/2025	713.561	-0,15%	180,00	178,88	181,82	179,94
12/09/2025	718.125	-1,16%	182,50	179,83	183,54	180,28
11/09/2025	590.110	0,27%	181,43	180,25	183,696	182,31
10/09/2025	825.008	-0,82%	180,50	177,42	184,78	181,69
09/09/2025	1.134.344	1,13%	181,47	178,475	186,282	183,18
08/09/2025	904.963	0,54%	181,02	173,1011	182,49	181,19
05/09/2025	862.392	0,73%	177,67	177,10	180,48	180,28
04/09/2025	641.516	-0,01%	179,08	178,16	180,13	178,98
03/09/2025	792.180	-0,64%	181,66	177,35	183,50	179,00
02/09/2025	906.682	0,25%	179,74	177,9025	180,15	180,15
29/08/2025	745.767	0,23%	179,65	178,21	181,425	179,71
28/08/2025	848.329	0,71%	175,05	175,05	179,30	179,30
27/08/2025	728.006	2,52%	173,51	173,045	178,5537	177,89
26/08/2025	745.194	0,75%	172,5014	170,23	173,555	173,51
25/08/2025	722.488	0,77%	170,88	170,32	172,80	172,18
22/08/2025	853.949	3,56%	166,612	165,09	171,09	170,88