Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	903.014	-0,60%	110,02	109,86	112,143	110,31
18/05/2023	1.447.343	0,32%	110,02	108,73	111,30	110,98
17/05/2023	1.570.231	3,64%	109,71	107,105	111,265	110,63
16/05/2023	1.787.977	-2,85%	109,71	106,48	110,84	106,75
15/05/2023	1.452.986	0,68%	110,44	109,5239	111,94	110,63
12/05/2023	1.131.356	-0,20%	110,98	109,08	111,76	109,88
11/05/2023	1.296.098	-1,45%	111,565	108,99	111,655	110,10
10/05/2023	1.771.744	0,70%	111,565	109,29	112,97	111,72
09/05/2023	2.688.814	2,05%	107,87	107,69	111,89	110,94
08/05/2023	1.908.610	1,69%	108,52	107,76	109,79	108,71
05/05/2023	1.790.417	2,71%	107,865	106,59	108,46	107,91
04/05/2023	3.612.049	-4,55%	109,54	104,44	110,3199	105,06
03/05/2023	2.937.360	-5,90%	115,85	109,895	116,75	110,07
02/05/2023	2.411.898	-4,48%	121,805	114,56	122,43	116,97
01/05/2023	1.840.324	0,38%	121,33	120,82	122,9399	122,46
28/04/2023	2.094.896	0,47%	120,62	119,76	123,155	122,00
27/04/2023	1.908.442	-0,90%	122,74	120,5947	123,07	121,43
26/04/2023	1.382.654	-0,50%	123,16	121,3203	123,8138	122,53
25/04/2023	1.168.948	-2,66%	125,525	122,54	125,5878	123,15
24/04/2023	2.018.063	2,41%	123,35	123,02	127,636	126,51
21/04/2023	1.099.546	-1,72%	125,60	122,65	126,04	123,53
20/04/2023	1.107.389	-0,55%	125,245	124,405	126,34	125,69
19/04/2023	1.636.990	-2,07%	127,805	124,71	128,38	126,39
18/04/2023	1.281.782	-0,19%	128,12	127,355	129,665	129,06
17/04/2023	1.122.794	-1,13%	130,66	127,62	130,66	129,30
14/04/2023	923.176	0,23%	130,91	129,455	131,78	130,78
13/04/2023	928.671	0,20%	129,83	127,70	131,10	130,48
12/04/2023	925.605	-1,49%	131,90	130,01	132,07	130,22
11/04/2023	1.006.961	0,72%	131,90	131,09	133,31	132,19
10/04/2023	1.039.215	1,99%	128,825	128,825	131,97	131,24
06/04/2023	1.311.918	-3,04%	133,10	128,38	132,95	128,68
05/04/2023	3.008.115	5,48%	125,61	125,06	133,40	132,71
04/04/2023	2.285.395	-7,24%	134,17	124,90	134,47	125,82
03/04/2023	1.980.082	0,60%	137,44	132,955	137,74	135,64
31/03/2023	1.260.576	0,66%	134,05	132,86	134,90	134,83
30/03/2023	1.145.054	-0,10%	135,10	133,00	135,27	133,94
29/03/2023	1.722.155	1,91%	134,00	133,04	135,13	134,08
28/03/2023	1.644.895	2,06%	127,25	127,01	132,71	131,57
27/03/2023	1.567.340	3,38%	126,13	125,9025	129,93	128,91
24/03/2023	1.670.311	-1,15%	123,42	120,62	125,51	124,70
23/03/2023	1.296.546	-0,65%	127,98	124,98	130,49	126,15
22/03/2023	1.297.203	-1,02%	128,27	126,92	130,74	126,98
21/03/2023	1.829.633	1,62%	128,54	126,73	130,02	128,29
20/03/2023	1.764.056	2,09%	123,92	123,46	127,30	126,25
17/03/2023	2.428.074	-1,20%	123,60	122,89	125,73	123,66
16/03/2023	2.435.791	2,01%	119,82	119,46	125,975	125,16
15/03/2023	2.707.095	-3,98%	123,28	119,61	124,50	122,69
14/03/2023	1.697.186	3,20%	124,40	124,29	130,74	127,74
13/03/2023	1.524.654	-3,71%	129,57	121,88	126,37	123,78
10/03/2023	1.395.314	0,13%	129,57	128,08	132,0031	128,55
09/03/2023	1.191.762	0,40%	129,34	128,255	132,425	128,38
08/03/2023	1.301.672	-1,80%	130,23	125,63	131,76	127,87
07/03/2023	1.310.658	-1,30%	131,30	129,30	132,68	130,21
06/03/2023	1.268.150	-1,18%	132,305	130,65	133,25	131,92
03/03/2023	1.686.125	2,99%	129,12	128,81	134,1355	133,50
02/03/2023	1.143.377	0,34%	128,53	127,88	130,395	129,63
01/03/2023	1.756.866	4,52%	123,945	123,23	129,97	129,19
28/02/2023	1.466.703	-2,35%	127,55	123,5798	127,61	123,60
27/02/2023	1.363.224	1,33%	125,43	125,34	127,58	126,58
24/02/2023	1.395.709	-0,48%	124,61	121,57	125,45	124,92
23/02/2023	1.208.638	2,23%	124,61	122,90	126,46	125,52
22/02/2023	1.007.144	-0,24%	122,66	121,99	124,85	122,78
21/02/2023	1.591.041	0,47%	121,67	121,67	124,71	123,07
20/02/2023	1.081.616	-3,17%	124,65	121,55	125,00	122,50
17/02/2023	1.081.616	-3,17%	124,65	121,55	125,00	122,50
16/02/2023	939.725	-0,47%	126,78	126,19	128,62	126,51
15/02/2023	994.207	-0,61%	126,09	125,27	127,42	127,11
14/02/2023	1.279.186	0,65%	126,77	126,59	129,355	128,64
13/02/2023	1.132.967	0,80%	126,14	125,14	127,86	127,81
10/02/2023	1.411.961	5,01%	122,77	122,62	127,08	126,79
09/02/2023	1.034.593	-0,68%	121,79	119,76	122,31	120,74
08/02/2023	1.214.977	-0,55%	122,13	119,58	122,72	121,56
07/02/2023	1.912.911	5,00%	116,88	116,99	122,64	122,23
06/02/2023	2.136.204	-1,51%	118,75	114,115	119,41	116,41
03/02/2023	1.519.473	-1,42%	120,50	118,045	121,875	118,20
02/02/2023	3.293.356	-2,50%	122,885	118,09	122,83	119,90
01/02/2023	2.460.724	-4,32%	129,02	121,88	129,10	122,97
31/01/2023	2.305.854	-0,53%	131,55	126,725	133,00	128,45
30/01/2023	1.718.429	-2,79%	132,38	129,01	133,50	129,14
27/01/2023	1.380.000	-1,85%	135,08	132,41	136,46	132,85
26/01/2023	1.626.885	4,27%	130,70	129,69	135,42	135,35
25/01/2023	1.504.219	-0,31%	129,31	128,29	130,85	129,81
24/01/2023	1.633.294	2,50%	117,31	117,31	130,74	130,05
23/01/2023	1.592.272	0,92%	126,32	126,081	128,825	126,88
20/01/2023	1.016.918	2,02%	123,61	122,534	126,15	125,72
19/01/2023	860.330	1,58%	120,56	120,22	123,65	123,23
18/01/2023	1.182.256	-0,38%	122,91	121,02	125,85	121,31
17/01/2023	1.367.029	-0,13%	122,63	121,2902	125,30	121,77
16/01/2023	1.153.001	0,76%	121,32	120,385	122,89	121,93
13/01/2023	1.153.001	0,76%	121,32	120,385	122,89	121,93
12/01/2023	1.147.507	2,90%	118,62	118,54	121,76	121,01
11/01/2023	1.173.303	0,94%	118,02	117,18	118,77	117,60
10/01/2023	1.080.193	0,64%	115,59	114,0425	116,86	116,50
09/01/2023	1.372.204	-0,91%	119,37	114,89	119,92	115,76
06/01/2023	1.244.510	0,94%	116,95	116,065	119,35	116,82
05/01/2023	1.658.330	4,66%	110,66	110,25	115,77	115,73
04/01/2023	1.262.996	-0,31%	109,285	109,08	112,05	110,58
03/01/2023	1.940.356	-4,70%	115,44	110,33	115,615	110,92
02/01/2023	900.784	1,29%	115,61	115,39	116,76	117,68
30/12/2022	900.784	1,29%	115,61	115,39	116,76	117,68