Saltar para o conteúdo principal Login

Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco