Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15/02/2024	953.285	0,84%	168,95	168,82	172,50	171,31
14/02/2024	974.948	0,00%	171,47	167,125	171,6777	169,88
13/02/2024	1.193.501	0,59%	170,76	167,10	170,90	169,88
12/02/2024	854.324	-0,64%	170,76	168,71	171,70	168,89
09/02/2024	850.277	0,17%	170,105	168,73	170,6908	169,97
08/02/2024	768.346	0,05%	169,19	168,65	171,3899	169,68
07/02/2024	835.794	1,77%	167,41	167,11	170,35	169,59
06/02/2024	1.269.225	-2,62%	171,26	166,44	173,325	166,64
05/02/2024	1.612.840	2,88%	165,475	164,3701	171,57	171,12
02/02/2024	1.014.129	-0,72%	167,32	164,30	168,42	166,33
01/02/2024	1.580.682	1,17%	166,665	163,50	169,23	167,53
31/01/2024	1.828.255	-2,53%	169,845	163,627	171,42	165,60
30/01/2024	3.080.936	6,47%	160,85	158,795	170,18	170,50
29/01/2024	1.360.266	-0,24%	156,37	158,50	160,55	160,14
26/01/2024	1.406.003	2,07%	156,37	156,29	160,83	160,52
25/01/2024	1.296.255	1,56%	156,37	154,895	157,97	157,52
24/01/2024	821.181	0,73%	154,015	154,04	155,54	155,10
23/01/2024	1.131.679	-0,30%	154,015	152,46	154,82	153,97
22/01/2024	1.111.095	0,95%	152,03	151,61	154,52	154,44
19/01/2024	846.388	0,78%	152,03	151,83	153,08	152,98
18/01/2024	1.170.188	-0,13%	151,51	148,89	152,35	151,80
17/01/2024	1.124.140	-1,38%	158,26	151,425	154,765	152,00
16/01/2024	1.366.756	-2,12%	158,26	154,00	159,98	154,12
15/01/2024	967.190	1,33%	157,27	156,50	158,81	157,46
12/01/2024	967.190	1,33%	157,27	156,50	158,81	157,46
11/01/2024	1.019.360	1,67%	155,48	153,90	155,99	155,39
10/01/2024	1.010.244	-0,95%	155,48	151,94	155,90	152,84
09/01/2024	1.196.177	-1,25%	159,87	153,92	156,085	154,31
08/01/2024	1.447.239	2,00%	159,87	148,4601	156,34	155,55
05/01/2024	1.470.193	-0,59%	159,87	151,555	155,98	152,50
04/01/2024	2.260.821	-2,84%	159,87	153,34	162,31	153,40
03/01/2024	2.572.413	3,63%	147,65	152,38	159,99	157,89
02/01/2024	1.562.950	2,70%	147,65	147,68	152,40	152,36
29/12/2023	985.856	1,01%	147,65	147,60	149,713	148,36
28/12/2023	1.070.869	-2,00%	148,28	146,87	149,50	146,88
27/12/2023	779.317	-1,45%	151,62	149,56	151,80	149,88
26/12/2023	701.307	0,80%	151,64	150,67	153,125	152,08
22/12/2023	1.079.619	-1,17%	153,755	150,72	154,18	150,87
21/12/2023	823.434	-0,63%	153,755	151,39	155,11	152,66
20/12/2023	1.470.830	-0,09%	154,20	153,42	156,2799	153,63
19/12/2023	1.016.106	1,29%	152,01	150,985	153,84	153,77
18/12/2023	1.190.412	2,31%	150,10	150,385	153,06	151,81
15/12/2023	2.372.112	-1,66%	142,97	144,514	149,50	148,38
14/12/2023	1.627.692	2,88%	142,97	147,355	150,88	150,89
13/12/2023	1.505.584	2,30%	142,97	142,57	146,80	146,66
12/12/2023	1.423.148	-0,33%	142,625	141,499	143,97	143,37
11/12/2023	1.509.241	0,58%	142,625	142,32	144,73	143,85
08/12/2023	1.341.928	1,02%	142,24	142,065	144,145	143,02
07/12/2023	1.812.284	-1,12%	147,65	140,975	144,99	141,58
06/12/2023	2.003.780	-3,85%	147,65	143,10	147,65	143,18
05/12/2023	1.366.699	-1,63%	148,79	148,62	153,02	148,92
04/12/2023	1.630.479	-0,02%	148,79	148,465	151,915	151,39
01/12/2023	1.550.869	1,50%	148,79	148,55	153,765	151,42
30/11/2023	1.714.357	1,20%	151,34	147,26	151,63	149,19
29/11/2023	1.477.026	-1,71%	151,34	147,165	152,26	147,42
28/11/2023	1.261.196	-0,37%	148,80	149,835	152,555	149,99
27/11/2023	1.085.384	0,70%	148,80	148,36	150,695	150,55
24/11/2023	589.290	-0,12%	145,25	149,365	151,491	149,03
23/11/2023	1.411.645	1,06%	145,25	144,06	149,37	149,20
22/11/2023	1.343.383	1,07%	145,25	144,06	149,365	149,21
21/11/2023	1.027.094	-0,91%	148,14	146,095	148,21	147,63
20/11/2023	1.159.135	0,74%	149,15	148,58	150,61	148,99
17/11/2023	1.536.172	1,93%	146,29	146,25	150,26	147,90
16/11/2023	1.517.737	-3,48%	148,82	143,875	150,47	145,10
15/11/2023	1.738.626	0,32%	149,51	149,30	152,805	150,33
14/11/2023	1.528.810	2,66%	147,54	147,30	151,10	150,67
13/11/2023	1.005.587	1,12%	145,10	144,51	147,34	146,76
10/11/2023	1.207.048	2,35%	144,15	142,545	145,42	145,13
09/11/2023	1.055.356	-1,19%	144,15	141,42	144,77	141,80
08/11/2023	1.678.658	-1,82%	145,21	143,09	146,175	143,50
07/11/2023	1.181.492	-2,51%	148,32	144,74	148,58	146,16
06/11/2023	1.015.142	-0,57%	151,76	148,74	152,64	149,92
03/11/2023	1.788.999	-3,20%	155,48	149,90	155,49	150,78
02/11/2023	1.902.708	0,36%	155,21	153,93	159,65	155,77
01/11/2023	2.069.795	2,62%	152,29	151,33	157,64	155,21
31/10/2023	2.139.052	2,99%	147,41	144,66	151,98	151,25
30/10/2023	1.350.690	0,59%	147,41	144,53	148,52	146,86
27/10/2023	1.371.335	-1,39%	147,74	144,555	148,27	146,0093
26/10/2023	1.525.684	0,48%	149,29	144,1101	148,415	148,06
25/10/2023	1.338.293	-0,86%	149,70	147,15	150,24	147,35
24/10/2023	935.003	-0,55%	149,70	148,35	151,39	148,63
23/10/2023	1.286.218	-0,94%	150,50	147,89	150,98	149,45
20/10/2023	1.084.707	-1,30%	153,94	150,85	153,76	150,86
19/10/2023	908.000	-0,75%	153,94	152,14	154,31	152,84
18/10/2023	1.188.978	1,75%	151,40	151,42	154,33	153,99
17/10/2023	966.046	0,39%	150,54	150,465	152,415	151,34
16/10/2023	1.050.943	1,72%	149,49	149,3833	151,71	150,75
13/10/2023	1.108.391	0,41%	149,35	148,11	150,39	148,20
12/10/2023	1.470.906	-0,63%	149,39	146,26	149,57	147,59
11/10/2023	1.657.779	-0,26%	147,59	146,47	149,35	148,52
10/10/2023	1.539.713	1,60%	145,90	145,62	149,42	148,91
09/10/2023	1.566.516	2,37%	145,76	143,905	147,07	146,57