Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
27/02/2024 917.175 -0,76% 173,00 170,91 174,16 171,13
26/02/2024 1.082.504 1,71% 169,29 169,03 175,275 172,44
23/02/2024 862.754 1,07% 166,92 166,20 170,47 169,54
22/02/2024 1.103.299 1,02% 165,505 163,6598 167,98 167,75
21/02/2024 915.199 1,07% 164,725 164,17 166,34 166,05
20/02/2024 1.210.308 -2,89% 168,35 163,62 168,74 164,29
19/02/2024 655.934 0,00% 171,46 169,91 172,18 170,01
16/02/2024 655.934 0,08% 171,46 169,91 172,18 170,01
Ajuda

Pesquisa de títulos

Fale Connosco