Marvell Technology Group Ltd (MRVL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.281.551	-2,30%	68,22	67,24	68,3799	67,54
27/02/2024	7.160.865	0,74%	69,62	69,13	71,14	69,13
26/02/2024	3.702.652	1,54%	68,20	67,95	68,925	68,62
23/02/2024	5.909.766	-3,11%	69,85	67,54	70,38	67,70
22/02/2024	10.572.497	6,59%	69,00	68,25	70,395	69,84
21/02/2024	5.493.684	0,74%	64,50	63,89	65,55	65,52
20/02/2024	6.982.638	-1,89%	67,31	63,53	66,06	65,04
19/02/2024	4.135.567	0,00%	67,31	65,96	68,17	66,29
16/02/2024	4.135.567	-3,87%	67,31	65,96	68,17	66,29
15/02/2024	8.451.085	-2,20%	68,50	66,57	68,655	67,44
14/02/2024	6.942.113	0,81%	69,41	68,06	69,54	68,68
13/02/2024	8.100.093	-3,25%	67,79	67,09	69,67	68,13
12/02/2024	9.499.942	2,31%	69,06	68,85	72,725	70,42
09/02/2024	13.960.746	-3,37%	68,17	66,93	69,46	68,63
08/02/2024	11.761.955	2,38%	67,67	69,98	72,86	71,02
07/02/2024	11.322.611	3,61%	67,67	66,0176	69,74	69,50
06/02/2024	5.526.542	0,09%	67,22	65,85	67,49	67,08
05/02/2024	5.895.133	-0,77%	67,68	65,78	68,05	67,01
02/02/2024	7.454.060	0,99%	67,10	66,70	68,66	67,53
01/02/2024	8.164.258	-1,23%	68,20	65,51	68,23	66,87
31/01/2024	6.108.824	-1,64%	67,41	66,69	69,44	67,70
30/01/2024	5.943.943	-1,87%	68,45	68,34	70,76	68,83
29/01/2024	5.463.382	3,09%	68,45	68,19	70,20	70,14
26/01/2024	9.527.483	-2,80%	68,71	67,78	69,565	68,04
25/01/2024	11.027.783	-3,15%	73,46	69,92	73,53	70,00
24/01/2024	9.191.259	2,59%	71,75	71,17	73,235	72,43
23/01/2024	6.127.231	0,70%	70,00	68,86	70,73	70,60
22/01/2024	8.083.070	-1,37%	72,00	68,93	72,53	70,11
19/01/2024	12.449.988	4,21%	67,33	68,63	71,21	71,08
18/01/2024	15.527.361	4,36%	67,33	67,33	69,88	68,21
17/01/2024	7.382.585	-0,24%	64,69	63,28	65,425	65,36
16/01/2024	6.910.544	-0,24%	65,57	64,655	66,99	65,52
15/01/2024	8.871.092	-0,29%	65,87	65,44	67,145	65,68
12/01/2024	8.871.092	-0,29%	65,87	65,44	67,145	65,68
11/01/2024	11.735.415	3,85%	63,46	62,91	66,045	65,87
10/01/2024	6.534.316	-0,06%	63,82	62,24	64,295	63,43
09/01/2024	6.640.140	-1,00%	63,11	63,07	63,98	63,47
08/01/2024	13.126.886	6,74%	60,00	59,95	64,46	63,96
05/01/2024	10.887.076	3,24%	58,55	58,525	61,145	59,95
04/01/2024	11.661.659	2,42%	55,95	55,665	59,06	58,07
03/01/2024	4.181.356	-2,42%	57,00	56,40	57,43	56,76
02/01/2024	5.902.587	-3,55%	61,39	57,55	59,759	58,17
29/12/2023	2.438.320	-1,62%	61,39	60,07	61,58	60,31
28/12/2023	2.964.932	0,07%	61,39	60,89	61,785	61,30
27/12/2023	3.479.240	0,18%	61,50	60,89	61,69	61,26
26/12/2023	3.484.642	1,49%	60,66	60,565	61,485	61,15
22/12/2023	2.335.680	0,00%	59,20	59,71	60,67	60,25
21/12/2023	5.464.055	4,71%	59,20	59,01	60,36	60,25
20/12/2023	8.202.745	-3,55%	59,31	57,51	60,60	57,54
19/12/2023	3.495.628	-0,10%	59,62	59,07	59,91	59,66
18/12/2023	4.403.376	0,22%	59,45	58,38	59,9299	59,72
15/12/2023	9.757.165	0,51%	59,62	59,11	60,276	59,59
14/12/2023	10.977.496	3,64%	58,00	57,84	59,92	59,29
13/12/2023	6.092.419	5,44%	54,34	54,22	57,34	57,21
12/12/2023	3.899.057	-0,40%	53,69	53,505	54,31	54,26
11/12/2023	6.923.766	3,03%	53,69	52,89	54,61	54,48
08/12/2023	3.956.441	1,32%	51,72	51,66	53,12	52,88
07/12/2023	6.368.268	3,49%	50,77	50,57	52,485	52,19
06/12/2023	5.474.588	-0,53%	51,22	50,35	51,855	50,43
05/12/2023	6.201.230	-2,52%	51,22	50,49	51,44	50,70
04/12/2023	8.428.967	-1,50%	52,08	50,63	52,075	52,01
01/12/2023	16.182.285	-5,26%	52,08	50,53	53,84	52,80
30/11/2023	10.699.878	-0,62%	56,54	54,60	56,87	55,75
29/11/2023	4.703.017	0,94%	56,54	55,905	57,24	56,10
28/11/2023	4.579.581	-0,57%	55,77	54,66	55,77	55,58
27/11/2023	3.231.263	-0,23%	55,61	55,37	56,41	55,90
24/11/2023	1.787.597	0,95%	55,50	55,37	56,228	56,025
23/11/2023	5.045.734	1,43%	55,08	55,08	56,34	55,46
22/11/2023	4.778.200	1,50%	55,08	55,08	56,34	55,50
21/11/2023	5.167.756	-2,89%	55,67	54,2501	55,91	54,75
20/11/2023	4.386.175	1,44%	55,53	55,44	56,595	56,38
17/11/2023	4.546.592	1,68%	54,84	54,69	55,79	55,58
16/11/2023	11.991.501	-4,39%	57,39	53,47	55,1902	54,66
15/11/2023	5.916.561	0,25%	57,39	56,75	58,12	57,17
14/11/2023	8.256.566	6,72%	55,49	55,33	57,425	57,04
13/11/2023	4.257.405	-2,14%	54,00	52,45	54,13	53,45
10/11/2023	7.465.533	4,06%	53,32	52,525	54,935	54,62
09/11/2023	9.655.096	1,76%	51,89	51,87	54,4999	52,49
08/11/2023	6.398.088	0,78%	51,20	51,09	51,78	51,58
07/11/2023	3.406.707	-0,12%	51,20	50,90	51,695	51,18
06/11/2023	4.068.226	-0,23%	51,64	50,81	52,03	51,24
03/11/2023	6.659.053	5,03%	49,06	49,40	51,84	51,36
02/11/2023	6.073.186	2,52%	47,01	48,45	49,38	48,90
01/11/2023	5.377.481	1,06%	46,95	46,33	47,78	47,72
31/10/2023	4.424.206	0,83%	46,95	46,07	47,29	47,22
30/10/2023	5.052.392	-0,91%	47,21	46,205	47,765	46,83
27/10/2023	2.924.763	1,68%	47,21	46,76	47,83	47,4123
26/10/2023	5.007.685	-1,94%	47,55	46,43	48,17	46,63
25/10/2023	5.777.348	-3,92%	48,84	47,13	49,20	47,55
24/10/2023	5.449.860	0,96%	49,24	48,93	49,85	49,49
23/10/2023	5.117.622	-0,91%	49,24	48,16	49,895	49,02
20/10/2023	6.472.933	-2,41%	50,69	49,34	50,9225	49,47
19/10/2023	5.931.941	-1,48%	52,07	50,465	52,41	50,71
18/10/2023	5.490.286	-3,20%	52,30	51,20	52,47	51,47
17/10/2023	5.822.933	-0,92%	52,30	51,86	53,88	53,169
16/10/2023	5.851.038	1,98%	54,59	52,31	53,7782	53,66
13/10/2023	5.777.184	-3,66%	54,59	52,3599	54,715	52,62
12/10/2023	5.683.037	-0,94%	55,21	54,09	55,71	54,62
11/10/2023	4.339.601	0,16%	54,58	54,21	55,95	55,14
10/10/2023	4.601.415	1,44%	54,58	54,26	55,88	55,05