Marvell Technology Group Ltd (MRVL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	8.024.313	0,00%	72,50	67,91	72,72	67,93
17/07/2024	8.024.313	-10,15%	72,50	67,91	72,72	67,93
16/07/2024	2.564.640	2,72%	74,00	72,42	75,69	75,60
15/07/2024	2.561.230	0,01%	73,88	72,94	74,26	73,60
12/07/2024	3.172.500	1,95%	72,91	71,55	74,79	73,59
11/07/2024	4.814.782	-3,61%	75,25	71,61	75,31	72,18
10/07/2024	3.151.764	1,41%	74,16	73,23	75,84	74,88
09/07/2024	2.756.265	-1,43%	75,21	73,27	76,42	73,84
08/07/2024	3.091.275	3,93%	72,10	71,99	75,55	74,91
05/07/2024	1.906.585	-0,17%	72,51	71,60	72,95	72,08
04/07/2024	2.467.068	0,00%	71,08	71,08	73,13	72,20
03/07/2024	2.467.068	0,84%	71,08	71,08	73,13	72,20
02/07/2024	2.830.172	0,85%	70,79	69,87	71,72	71,60
01/07/2024	3.349.163	1,57%	70,11	68,83	71,04	71,00
28/06/2024	11.849.041	1,70%	69,43	69,25	72,30	69,90
27/06/2024	2.538.888	0,67%	67,70	67,67	69,14	68,73
26/06/2024	2.977.886	0,02%	68,08	67,29	68,47	68,27
25/06/2024	4.735.333	0,72%	68,13	66,82	68,62	68,26
24/06/2024	4.955.448	-5,73%	71,33	67,53	71,55	67,77
21/06/2024	8.129.426	-1,84%	72,95	70,94	73,00	71,89
20/06/2024	4.789.963	0,14%	73,13	72,90	75,30	73,24
19/06/2024	3.179.718	0,00%	72,55	72,01	74,13	73,14
18/06/2024	3.179.718	-0,18%	72,55	72,01	74,13	73,14
17/06/2024	6.171.865	-1,98%	73,42	70,773	73,44	71,82
14/06/2024	3.348.885	0,55%	74,59	71,65	73,461	73,27
13/06/2024	10.419.951	-0,67%	74,59	71,645	75,70	72,87
12/06/2024	6.890.693	4,21%	67,07	71,41	73,39	73,36
11/06/2024	4.733.043	1,34%	67,07	68,61	70,77	70,3986
10/06/2024	6.882.344	1,50%	67,07	67,031	69,86	69,01
07/06/2024	5.103.651	-0,16%	67,45	67,52	68,96	67,99
06/06/2024	5.993.730	-2,44%	67,45	67,86	69,9025	68,10
05/06/2024	8.764.125	5,15%	67,45	67,02	69,90	69,80
04/06/2024	9.365.048	-2,68%	67,69	66,10	67,77	66,38
03/06/2024	8.086.660	-0,87%	70,15	67,10	71,16	68,21
31/05/2024	25.266.585	-10,33%	76,21	67,06	76,22	68,91
30/05/2024	9.768.770	1,41%	75,35	75,08	77,435	76,85
29/05/2024	7.083.731	-3,26%	76,95	75,71	77,39	75,78
28/05/2024	7.263.647	2,15%	77,00	76,095	78,39	78,33
27/05/2024	3.809.348	0,00%	75,85	75,29	77,96	76,68
24/05/2024	3.809.348	4,07%	75,85	75,29	77,96	76,68
23/05/2024	11.708.211	1,82%	75,79	73,18	76,25	75,02
22/05/2024	4.880.377	0,59%	73,87	72,78	74,16	73,73
21/05/2024	4.965.777	-1,57%	72,68	72,42	73,93	73,30
20/05/2024	7.994.260	3,55%	72,33	71,69	74,78	74,47
17/05/2024	4.917.777	-1,59%	70,79	71,89	74,0196	71,92
16/05/2024	12.727.941	5,63%	70,79	70,77	74,55	74,10
15/05/2024	7.276.959	3,13%	68,95	68,18	70,18	70,15
14/05/2024	6.769.227	-1,45%	69,00	66,98	68,99	68,02
13/05/2024	3.922.982	0,80%	69,00	68,85	70,53	69,02
10/05/2024	4.641.347	1,17%	68,12	67,855	69,40	68,47
09/05/2024	7.885.743	-0,32%	67,74	67,52	68,92	67,8906
08/05/2024	3.735.826	-0,83%	67,81	67,54	68,72	68,11
07/05/2024	4.177.894	-1,63%	69,68	68,64	69,97	68,68
06/05/2024	4.216.295	1,91%	69,28	68,49	69,97	69,82
03/05/2024	5.794.051	2,00%	69,02	67,58	69,36	68,00
02/05/2024	6.799.632	4,47%	64,49	64,86	67,09	66,67
01/05/2024	8.028.335	-3,17%	64,49	63,34	66,84	63,82
30/04/2024	7.449.308	-4,13%	69,56	65,76	68,52	65,91
29/04/2024	5.803.727	-1,25%	69,56	68,19	70,09	68,75
26/04/2024	7.763.175	3,17%	68,56	67,805	69,74	69,62
25/04/2024	8.155.724	4,06%	63,41	65,54	68,03	67,48
24/04/2024	4.843.865	1,55%	63,41	63,58	65,64	64,85
23/04/2024	6.168.530	1,64%	63,41	62,95	64,67	63,91
22/04/2024	5.665.719	1,16%	68,45	61,7217	63,36	62,85
19/04/2024	10.460.196	-4,77%	68,45	61,94	65,72	62,13
18/04/2024	8.619.428	-1,87%	68,45	64,38	66,37	65,24
17/04/2024	7.016.652	-2,64%	68,45	66,40	69,39	66,48
16/04/2024	5.835.976	0,59%	67,31	67,1401	68,97	68,28
15/04/2024	7.783.928	-3,25%	70,05	67,702	71,7842	67,88
12/04/2024	10.107.926	-1,85%	70,05	69,95	72,32	70,21
11/04/2024	17.080.231	0,22%	72,23	68,56	74,04	71,53
10/04/2024	10.133.202	-2,60%	72,20	70,34	74,00	71,43
09/04/2024	6.923.172	1,97%	73,00	71,82	74,08	73,34
08/04/2024	6.074.464	-1,01%	73,00	71,36	73,61	71,92
05/04/2024	7.064.065	2,50%	71,42	71,045	72,715	72,65
04/04/2024	9.806.216	-2,94%	75,00	70,42	76,29	70,88
03/04/2024	8.259.772	-0,76%	73,31	72,46	75,53	73,03
02/04/2024	6.834.202	0,53%	72,00	71,51	73,705	73,59
01/04/2024	6.623.445	3,46%	71,50	71,50	73,90	73,33
28/03/2024	8.647.472	-1,98%	71,90	70,5301	72,58	70,88
27/03/2024	15.847.924	5,93%	71,55	70,36	72,77	72,31
26/03/2024	8.750.527	3,24%	66,94	66,84	68,945	68,26
25/03/2024	5.878.288	-0,63%	65,55	64,44	67,07	66,12
22/03/2024	6.858.123	-0,08%	66,28	65,76	67,2569	66,54
21/03/2024	11.812.055	1,60%	65,00	66,46	68,56	66,59
20/03/2024	8.768.559	0,74%	65,00	64,55	66,05	65,54
19/03/2024	13.062.814	-2,47%	65,00	63,46	66,04	65,54
18/03/2024	5.221.191	0,49%	67,79	66,47	68,22	67,20
15/03/2024	10.340.458	1,20%	67,30	65,175	68,23	66,87
14/03/2024	14.679.229	-2,38%	67,30	65,22	67,46	66,02
13/03/2024	19.267.051	-5,77%	70,66	67,31	70,7107	67,63
12/03/2024	11.485.662	-0,82%	73,00	71,27	73,21	71,77
11/03/2024	13.654.342	-4,03%	73,92	70,91	73,9812	72,38
08/03/2024	27.587.757	-11,40%	81,63	75,38	81,40	75,39
07/03/2024	16.578.969	4,58%	81,63	80,98	85,7571	85,10
06/03/2024	10.557.698	3,47%	81,63	79,779	82,51	81,46
05/03/2024	7.550.846	-0,78%	78,74	77,54	79,59	78,73
04/03/2024	12.322.733	2,24%	78,74	77,15	80,09	79,35
01/03/2024	12.733.476	8,30%	68,78	73,48	78,09	77,61
29/02/2024	9.276.755	6,20%	68,78	68,68	71,78	71,73