Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
21/08/2025	565 472	-0,53%	165,82	163,15	166,298	164,94
20/08/2025	710 516	1,41%	163,64	163,37	166,66	165,82
19/08/2025	850 411	1,04%	162,67	161,80	165,345	163,47
18/08/2025	535 691	0,20%	160,00	160,00	162,95	162,67
15/08/2025	738 336	0,01%	162,32	161,53	165,5725	162,34
14/08/2025	625 739	0,37%	162,11	159,10	162,58	162,32
13/08/2025	952 033	1,65%	159,11	158,0001	161,785	161,73
12/08/2025	961 872	0,33%	158,01	158,01	161,61	159,11
11/08/2025	753 638	-1,40%	160,84	158,0801	162,7576	158,59
08/08/2025	553 909	-0,42%	162,12	160,29	163,135	160,84
07/08/2025	726 899	-0,57%	163,61	161,45	165,00	161,51
06/08/2025	1 449 473	-3,84%	169,77	160,845	170,30	162,44
05/08/2025	1 028 972	0,57%	166,21	165,49	170,09	168,92
04/08/2025	962 589	1,51%	164,07	164,07	168,78	167,96
01/08/2025	641 774	-2,74%	170,19	164,775	174,0551	165,53
31/07/2025	487 232	-0,36%	169,24	169,24	171,92	170,19
30/07/2025	704 594	-2,67%	174,50	169,45	174,51	170,78
29/07/2025	531 789	0,36%	175,99	172,375	175,99	175,43
28/07/2025	489 950	1,88%	171,58	171,58	174,955	174,80
25/07/2025	661 760	0,15%	174,88	170,12	176,57	171,57
24/07/2025	1 294 860	-3,51%	175,585	170,12	177,75	171,31
23/07/2025	889 116	1,31%	174,905	174,51	177,75	177,54
22/07/2025	642 265	0,21%	174,69	173,97	176,865	175,25
21/07/2025	715 406	0,39%	174,21	173,97	176,47	174,88
18/07/2025	1 186 800	0,02%	172,765	172,43	180,99	174,21
17/07/2025	599 285	1,04%	176,17	170,66	177,15	174,17
16/07/2025	997 802	-1,85%	175,84	171,48	177,28	172,37
15/07/2025	620 262	-0,01%	174,1443	173,99	178,48	175,62
14/07/2025	1 021 975	-2,35%	178,07	173,99	178,48	175,63
11/07/2025	935 499	-1,32%	179,13	177,785	183,27	179,86
10/07/2025	1 232 695	1,67%	179,96	177,64	183,10	182,26
09/07/2025	994 357	-0,37%	176,47	176,47	180,77	179,27
08/07/2025	1 188 060	1,97%	176,20	174,4163	180,56	179,93
07/07/2025	892 698	0,23%	175,17	174,4163	177,50	176,45
04/07/2025	600 001	0,88%	174,015	173,00	176,8676	176,05
03/07/2025	599 998	0,88%	171,115	168,56	176,8676	176,135
02/07/2025	744 957	2,64%	166,36	165,62	174,46	174,46
01/07/2025	1 004 336	2,31%	166,70	165,62	171,48	169,95
30/06/2025	777 928	-0,78%	169,89	165,6217	169,89	166,11
27/06/2025	1 465 150	-0,01%	166,37	164,50	168,805	167,41
26/06/2025	788 404	1,10%	165,09	164,50	168,805	167,52
25/06/2025	791 246	0,24%	165,99	163,40	167,27	165,69
24/06/2025	955 231	-0,79%	170,395	163,40	170,7099	165,29
23/06/2025	1 305 883	-1,48%	171,2828	165,73	171,31	166,61
20/06/2025	991 708	1,04%	169,23	167,17	171,3299	169,12
18/06/2025	994 590	-1,56%	168,25	166,45	171,65	167,42
17/06/2025	1 697 328	1,98%	165,14	163,62	171,3399	170,08
16/06/2025	1 480 273	0,38%	165,00	163,62	167,77	166,78
13/06/2025	1 394 369	0,65%	162,57	161,909	167,10	166,15
12/06/2025	648 046	0,25%	164,37	161,89	165,99	165,07
11/06/2025	999 503	1,24%	161,46	161,49	165,99	164,66
10/06/2025	861 582	1,48%	161,11	159,74	164,56	162,64
09/06/2025	877 560	0,09%	161,00	158,37	162,31	160,27
06/06/2025	590 109	1,21%	157,815	155,93	161,45	160,12
05/06/2025	556 920	0,80%	161,485	155,93	162,785	158,21
04/06/2025	1 151 316	-3,10%	159,21	156,811	163,99	156,95
03/06/2025	936 483	2,03%	163,27	156,07	163,91	161,97
02/06/2025	1 272 016	-1,24%	163,35	156,07	163,91	158,75
30/05/2025	1 057 251	0,46%	158,21	156,3603	161,30	160,74
29/05/2025	1 049 949	0,83%	163,135	156,3603	163,135	159,92
28/05/2025	736 833	-2,29%	163,33	158,33	163,33	158,61
27/05/2025	1 244 222	2,02%	160,22	158,95	163,20	162,33
23/05/2025	681 417	0,14%	156,18	154,65	160,58	159,11
22/05/2025	1 137 852	1,40%	159,22	154,65	160,58	158,89
21/05/2025	1 400 144	-2,44%	162,12	156,63	163,30	156,70
20/05/2025	666 643	-0,46%	161,17	160,62	164,0399	160,62
19/05/2025	906 677	-1,13%	163,9748	160,71	164,0399	162,27
16/05/2025	1 355 214	-0,71%	161,25	160,88	166,41	164,12
15/05/2025	1 066 360	1,08%	161,555	159,98	165,51	165,29
14/05/2025	1 110 514	0,42%	158,70	157,72	164,86	163,52
13/05/2025	2 287 323	2,97%	159,51	156,21	164,86	162,84
12/05/2025	1 771 291	4,81%	155,51	155,51	161,155	158,14
09/05/2025	693 516	0,61%	145,30	145,28	152,18	150,89
08/05/2025	1 298 688	3,65%	144,94	142,73	151,75	149,97
07/05/2025	1 721 199	0,10%	144,50	141,91	146,35	144,69
06/05/2025	1 789 989	0,85%	140,92	140,435	146,35	144,55
05/05/2025	1 945 882	1,26%	140,50	140,435	144,63	143,33
02/05/2025	965 539	2,79%	138,22	136,80	142,17	141,55
01/05/2025	1 123 095	0,23%	135,95	133,00	141,39	137,72
30/04/2025	1 228 661	-0,67%	136,29	133,00	138,68	137,41