Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	1.460.511	-2,06%	152,66	150,32	152,995	151,02
25/09/2023	1.085.044	0,48%	152,27	152,24	154,74	154,20
22/09/2023	1.402.328	-0,85%	155,39	153,19	157,67	153,46
21/09/2023	2.141.489	1,38%	156,00	153,25	159,495	154,77
20/09/2023	1.309.822	0,34%	151,86	151,72	154,68	152,67
19/09/2023	2.003.550	-2,68%	157,41	150,2775	157,65	152,15
18/09/2023	1.278.656	1,65%	155,25	155,11	157,831	156,34
15/09/2023	2.062.102	-1,52%	154,01	153,04	155,80	153,81
14/09/2023	1.886.512	0,46%	156,45	155,89	157,72	156,19
13/09/2023	1.563.661	-0,23%	156,45	153,99	156,51	155,48
12/09/2023	1.383.241	1,14%	156,03	153,29	156,715	155,83
11/09/2023	1.885.538	-0,80%	156,03	152,98	157,99	154,07
08/09/2023	2.362.933	2,93%	148,21	152,05	156,87	155,31
07/09/2023	1.536.437	2,03%	148,21	148,00	151,03	150,89
06/09/2023	1.123.541	0,59%	146,63	146,0204	148,60	147,89
05/09/2023	1.664.428	0,73%	146,69	146,26	148,29	147,02
04/09/2023	1.281.512	2,23%	145,08	144,725	146,88	145,96
01/09/2023	1.281.512	2,23%	145,08	144,725	146,88	145,96
31/08/2023	1.353.758	-0,26%	143,55	139,825	143,96	142,77
30/08/2023	1.146.818	-0,09%	143,49	142,85	143,96	143,14
29/08/2023	1.177.671	0,17%	142,94	141,66	143,461	143,27
28/08/2023	1.192.537	-0,66%	144,24	142,23	145,235	143,03
25/08/2023	2.188.474	0,27%	144,00	142,29	145,67	143,98
24/08/2023	1.311.834	0,24%	142,52	142,04	144,73	143,60
23/08/2023	1.844.180	0,21%	145,17	139,68	143,41	143,25
22/08/2023	1.120.093	0,07%	145,17	142,55	144,29	142,95
21/08/2023	1.302.732	-1,22%	145,17	141,275	145,45	142,85
18/08/2023	1.473.306	1,50%	141,40	141,14	144,72	144,62
17/08/2023	1.590.295	0,77%	143,40	142,27	145,20	142,49
16/08/2023	1.783.921	-0,86%	145,78	141,11	145,16	141,40
15/08/2023	2.989.899	-3,50%	145,78	141,72	146,25	142,62
14/08/2023	1.411.504	-0,81%	145,78	147,54	149,682	148,54
11/08/2023	2.437.097	3,08%	145,78	145,709	149,7337	149,75
10/08/2023	1.665.916	0,85%	142,81	144,27	147,5179	145,28
09/08/2023	2.219.438	1,60%	142,81	142,3177	146,5513	144,05
08/08/2023	1.920.026	1,27%	139,11	137,565	142,6101	141,78
07/08/2023	1.872.697	1,49%	139,11	138,81	141,70	140,00
04/08/2023	1.686.338	1,27%	137,47	136,7901	139,85	137,95
03/08/2023	1.661.096	0,26%	135,09	133,645	137,385	136,22
02/08/2023	2.133.258	0,69%	135,09	133,645	137,415	135,87
01/08/2023	1.847.510	1,44%	131,99	131,315	135,00	134,94
31/07/2023	1.781.561	0,90%	131,99	131,91	133,895	133,02
28/07/2023	1.116.157	1,74%	130,105	129,74	131,94	131,83
27/07/2023	1.312.262	-0,59%	130,71	128,101	131,35	129,58
26/07/2023	1.257.292	1,35%	127,71	127,71	131,085	130,35
25/07/2023	1.112.215	0,17%	126,45	127,14	130,11	128,61
24/07/2023	1.222.481	2,04%	126,45	126,215	129,91	128,39
21/07/2023	1.078.849	1,26%	123,10	123,955	126,16	125,82
20/07/2023	1.096.086	1,75%	123,10	122,085	124,29	124,25
19/07/2023	949.433	2,24%	118,08	117,92	122,205	122,11
18/07/2023	931.413	1,10%	118,08	117,92	121,59	119,43
17/07/2023	818.097	-0,24%	119,53	117,275	119,37	118,13
14/07/2023	891.226	-1,26%	119,53	117,54	119,53	118,41
13/07/2023	907.337	-0,03%	120,08	118,81	121,14	119,92
12/07/2023	1.009.917	-0,04%	120,92	119,42	122,425	119,96
11/07/2023	1.199.445	1,84%	118,37	117,95	120,2835	120,01
10/07/2023	1.032.367	-0,15%	117,88	117,50	118,94	117,84
07/07/2023	1.852.121	4,13%	117,73	112,82	119,09	118,02
06/07/2023	1.225.178	-2,47%	117,73	112,82	115,90	113,34
05/07/2023	1.067.193	-1,13%	117,73	115,67	117,90	116,21
04/07/2023	610.395	0,56%	117,06	116,835	118,60	117,25
03/07/2023	610.295	0,80%	117,06	116,835	118,60	117,53
30/06/2023	833.150	0,22%	115,27	115,59	117,469	116,60
29/06/2023	921.092	1,08%	115,27	115,105	116,98	116,34
28/06/2023	986.140	0,98%	113,22	112,885	115,33	115,10
27/06/2023	879.428	0,83%	113,22	112,42	114,68	113,98
26/06/2023	1.047.507	1,25%	111,59	109,71	113,69	113,04
23/06/2023	1.111.444	0,20%	109,83	109,71	112,03	111,6411
22/06/2023	1.144.720	-0,52%	110,37	108,94	111,89	111,42
21/06/2023	1.048.265	0,96%	112,83	109,95	113,14	112,00
20/06/2023	1.311.998	-2,07%	112,83	110,70	113,15	110,94
19/06/2023	1.760.091	-0,47%	114,19	112,59	114,50	113,29
16/06/2023	1.760.091	-0,47%	114,19	112,59	114,50	113,29
15/06/2023	1.183.077	1,96%	113,42	111,99	114,49	113,83
14/06/2023	1.308.612	-0,76%	113,42	110,66	114,09	111,64
13/06/2023	1.359.171	0,12%	111,36	112,32	115,58	112,50
12/06/2023	1.302.210	-0,57%	111,36	111,09	113,785	112,37
09/06/2023	988.401	0,52%	112,90	111,22	113,54	113,01
08/06/2023	1.825.624	-1,48%	109,23	110,49	114,59	112,43
07/06/2023	1.868.461	4,67%	109,23	108,95	114,16	114,12
06/06/2023	1.429.827	0,31%	107,01	106,95	109,41	109,03
05/06/2023	1.318.785	-0,20%	110,15	107,60	110,525	108,69
02/06/2023	1.362.656	2,87%	105,61	106,80	109,88	108,91
01/06/2023	1.715.744	0,92%	105,61	104,815	107,27	105,87
31/05/2023	1.736.402	-0,94%	106,55	106,175	106,51	104,91
30/05/2023	1.736.402	-0,94%	106,55	106,175	106,51	107,79
29/05/2023	1.598.578	-0,65%	109,09	107,69	110,3045	108,81
26/05/2023	1.598.578	-0,65%	109,09	107,69	110,3045	108,81
25/05/2023	1.592.964	-0,92%	109,09	107,48	109,79	109,52
24/05/2023	1.659.667	0,56%	111,10	109,19	111,37	110,54
23/05/2023	1.787.308	-0,64%	111,10	109,42	111,51	109,92
22/05/2023	1.280.005	0,29%	110,585	109,56	111,78	110,63
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