Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	832.182	1,45%	114,54	114,3538	116,395	116,18
28/12/2022	1.085.483	-1,97%	116,67	113,96	116,9685	114,52
27/12/2022	957.742	1,48%	115,665	115,23	117,11	116,82
23/12/2022	344.724	2,62%	112,66	112,08	115,39	114,57
22/12/2022	988.053	-2,53%	114,60	109,63	114,73	111,65
21/12/2022	1.456.597	1,36%	114,595	112,85	115,16	114,55
20/12/2022	1.390.065	1,75%	111,215	111,115	114,36	113,01
19/12/2022	1.121.981	1,20%	110,86	110,2729	112,39	111,07
16/12/2022	1.773.353	-1,01%	108,395	107,71	110,19	109,75
15/12/2022	1.480.057	-0,06%	110,16	108,07	110,98	110,87
14/12/2022	1.552.444	-0,16%	111,705	109,72	112,64	110,94
13/12/2022	1.457.257	-0,08%	112,645	110,36	113,80	111,12
12/12/2022	1.864.269	4,10%	107,05	106,62	111,065	111,21
09/12/2022	2.034.590	-1,86%	108,785	106,52	110,10	106,83
08/12/2022	1.707.923	-0,14%	110,80	108,36	111,54	108,85
07/12/2022	1.762.342	-0,27%	109,04	107,88	110,815	109,00
06/12/2022	7.790.012	-2,81%	122,66	108,13	113,65	109,29
05/12/2022	9.050.817	-4,96%	122,66	111,98	120,03	112,45
02/12/2022	6.119.095	-1,66%	122,66	117,57	121,14	118,23
01/12/2022	4.839.273	-1,30%	122,66	120,18	123,08	120,23
30/11/2022	8.651.676	-1,34%	122,74	120,39	124,93	121,81
29/11/2022	4.530.531	1,27%	122,74	122,16	124,64	123,47
28/11/2022	4.372.970	-2,81%	126,08	121,53	124,6599	121,68
25/11/2022	2.366.133	-0,29%	126,08	125,07	127,62	125,24
24/11/2022	7.736.554	-0,79%	121,97	124,29	127,35	125,60
23/11/2022	7.736.554	-0,79%	121,97	124,29	127,35	125,60
22/11/2022	7.538.258	5,23%	121,97	121,83	127,32	126,60
21/11/2022	9.718.430	-0,72%	118,80	116,59	120,78	120,31
18/11/2022	4.703.662	0,65%	118,80	117,97	121,83	121,18
17/11/2022	5.323.825	0,68%	118,48	117,7545	120,395	120,62
16/11/2022	4.253.888	-0,12%	118,64	118,14	120,525	119,86
15/11/2022	4.953.773	0,11%	121,05	118,20	121,41	119,9161
14/11/2022	1.058.921	-1,15%	121,12	120,41	123,105	120,53
11/11/2022	1.811.265	1,72%	118,14	119,845	122,69	121,23
10/11/2022	1.039.227	2,83%	118,14	116,53	119,28	119,18
09/11/2022	1.030.080	-2,67%	118,14	115,72	119,41	115,90
08/11/2022	801.393	-0,34%	119,35	117,32	119,625	119,10
07/11/2022	1.956.737	1,56%	113,89	117,8767	120,38	119,49
04/11/2022	959.692	-0,44%	113,89	116,38	120,98	117,68
03/11/2022	1.373.547	3,02%	113,89	113,28	118,94	118,20
02/11/2022	1.893.928	-3,63%	113,89	114,72	119,16	114,73
01/11/2022	2.692.238	4,91%	113,89	112,79	119,82	119,20
31/10/2022	1.422.743	0,04%	112,32	112,02	115,11	113,62
28/10/2022	1.195.016	0,49%	109,50	112,37	114,8899	113,59
27/10/2022	860.649	0,47%	109,50	113,3841	115,675	113,65
26/10/2022	1.013.942	2,95%	109,50	110,585	114,16	113,12
25/10/2022	1.293.537	-0,02%	109,50	109,63	111,84	111,44
24/10/2022	1.159.054	-0,22%	109,50	110,32	112,25	111,46
21/10/2022	1.067.778	1,83%	109,50	107,73	111,62	111,345
20/10/2022	731.728	0,37%	105,92	108,6193	111,61	109,30
19/10/2022	1.702.774	0,31%	105,92	107,55	110,15	108,87
18/10/2022	1.097.528	1,91%	105,92	106,088	108,62	108,18
17/10/2022	847.963	1,16%	105,92	104,805	107,61	105,37
14/10/2022	1.175.688	-4,56%	108,52	103,69	109,91	104,10
13/10/2022	1.259.539	3,92%	103,22	103,39	110,20	109,07
12/10/2022	1.131.802	1,46%	103,22	101,64	105,83	104,96
11/10/2022	1.156.358	-2,48%	104,87	102,61	105,305	103,43
10/10/2022	806.392	-0,82%	108,66	105,09	108,66	106,06
07/10/2022	1.254.189	-0,80%	108,40	105,71	109,005	107,00
06/10/2022	926.364	0,28%	106,62	106,21	108,3836	107,88
05/10/2022	1.585.123	-0,40%	107,85	104,81	108,53	107,58
04/10/2022	2.018.162	4,33%	104,62	104,095	107,76	107,72
03/10/2022	1.452.700	3,46%	102,45	100,23	103,96	102,79
30/09/2022	1.803.367	0,65%	93,51	98,03	100,94	99,33
29/09/2022	1.061.057	-1,36%	93,51	97,2647	99,79	98,7286
28/09/2022	1.994.528	7,82%	93,51	93,10	100,57	100,09
27/09/2022	1.362.416	3,70%	92,61	91,42	93,565	92,85
26/09/2022	2.036.835	-2,09%	92,61	89,40	93,02	89,54
23/09/2022	4.168.535	-4,67%	92,61	90,03	92,91	91,45
22/09/2022	1.239.292	1,38%	95,47	95,13	97,0588	95,98
21/09/2022	1.653.062	-2,55%	95,50	94,61	99,20	94,67
20/09/2022	1.416.252	0,94%	95,50	95,40	97,56	97,20
19/09/2022	1.354.859	0,68%	92,60	92,48	96,445	96,30
16/09/2022	2.679.489	-0,49%	95,92	93,54	96,29	95,65
15/09/2022	2.357.808	-2,20%	98,40	94,77	96,96	96,14
14/09/2022	1.761.580	0,69%	98,40	97,14	100,18	98,32
13/09/2022	1.887.068	-2,27%	98,44	97,175	99,7338	97,65
12/09/2022	1.422.447	-0,07%	101,09	99,10	101,6201	99,94
09/09/2022	1.664.566	1,59%	100,27	99,05	100,56	100,01
08/09/2022	1.636.551	0,11%	98,47	97,33	98,98	98,45
07/09/2022	1.765.777	-0,52%	96,63	95,77	98,85	98,34
06/09/2022	1.768.184	2,43%	98,61	97,56	100,27	98,46
05/09/2022	1.762.500	2,43%	98,61	98,24	100,17	99,13
02/09/2022	1.762.500	2,43%	98,61	98,24	100,17	99,13
01/09/2022	3.499.426	-3,97%	99,52	95,58	99,99	96,76
31/08/2022	1.925.271	-0,72%	99,47	99,21	102,92	100,75
30/08/2022	2.731.897	-3,35%	103,30	101,22	103,80	101,50
29/08/2022	2.060.269	0,63%	106,00	103,28	106,71	105,00
26/08/2022	1.617.272	-1,60%	106,00	104,0025	106,80	104,34
25/08/2022	1.358.042	1,12%	105,24	104,67	106,03	105,97
24/08/2022	1.504.022	1,21%	103,82	103,36	104,94	104,73
23/08/2022	1.395.648	3,02%	101,95	101,63	103,82	103,49
22/08/2022	3.070.918	-0,03%	99,85	98,55	101,26	100,42
19/08/2022	1.341.027	-0,34%	99,85	100,18	101,52	100,45
18/08/2022	1.680.653	2,20%	99,85	99,50	101,32	100,79
17/08/2022	1.485.213	2,04%	96,09	95,88	99,4229	98,62
16/08/2022	1.376.148	0,90%	96,47	95,845	97,64	96,63
15/08/2022	1.521.486	-1,72%	94,35	93,80	96,105	95,79
12/08/2022	2.131.024	0,74%	96,63	96,23	97,72	97,47
11/08/2022	2.539.759	1,64%	96,41	95,06	97,335	96,71