BiG | O banco que entende os seus valores.

Marvell Technology Group Ltd (MRVL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/04/2026	10.542.358	5,83%	147,67	143,93	149,57	147,84
17/04/2026	7.367.869	4,74%	134,59	133,21	139,90	139,69
16/04/2026	5.707.606	-0,91%	132,10	128,44	134,69	133,37
15/04/2026	6.692.355	0,58%	132,52	131,89	138,18	134,60
14/04/2026	10.797.956	1,93%	136,09	130,88	136,90	133,83
13/04/2026	9.052.450	2,19%	129,80	128,98	133,07	131,30
10/04/2026	10.933.517	7,14%	123,94	123,73	129,82	128,49
09/04/2026	9.961.259	4,79%	119,80	117,88	121,955	119,93
08/04/2026	9.915.868	4,64%	113,90	110,47	115,65	114,45
07/04/2026	6.600.837	-0,12%	108,63	106,02	110,11	109,38
06/04/2026	7.648.245	2,24%	109,45	106,025	111,87	109,51
02/04/2026	7.470.808	0,37%	102,38	101,135	107,26	107,11
01/04/2026	12.878.620	7,73%	100,94	100,50	107,84	106,71
31/03/2026	17.610.501	12,80%	95,57	93,06	99,55	99,05
30/03/2026	8.473.922	-7,45%	95,11	86,63	96,50	87,81
27/03/2026	5.731.199	-2,87%	98,94	93,40	99,60	94,88
26/03/2026	9.965.978	-0,78%	98,00	97,24	100,63	97,68
25/03/2026	7.617.269	6,59%	94,04	94,01	98,81	98,45
24/03/2026	5.031.349	2,44%	88,80	88,80	93,15	92,36
23/03/2026	5.735.552	2,56%	89,23	88,735	91,57	90,16
20/03/2026	14.478.692	-1,81%	89,03	86,66	90,47	87,91
19/03/2026	4.544.072	2,18%	86,26	85,15	89,74	89,53
18/03/2026	5.974.077	-3,49%	90,94	87,18	92,00	87,62
17/03/2026	4.578.000	-0,86%	92,11	90,36	93,44	90,79
16/03/2026	5.545.175	4,23%	89,22	89,20	92,51	91,58
13/03/2026	5.476.540	0,22%	87,76	86,84	90,50	87,86
12/03/2026	6.225.800	-3,06%	89,97	87,37	90,01	87,67
11/03/2026	6.820.230	-3,07%	93,69	90,18	95,01	90,44
10/03/2026	8.702.358	0,70%	92,67	91,69	95,05	93,30
09/03/2026	12.975.607	3,44%	87,94	84,20	92,925	92,65
06/03/2026	21.548.242	18,35%	84,66	83,40	93,38	89,57
05/03/2026	15.536.030	-3,09%	78,70	75,25	80,26	75,68
04/03/2026	5.665.176	0,75%	78,75	77,26	79,42	78,09
03/03/2026	6.145.671	-4,14%	77,83	76,67	79,07	77,51
02/03/2026	5.925.518	-1,02%	79,62	79,41	82,81	80,86
27/02/2026	8.095.663	3,03%	80,00	78,68	82,29	81,69
26/02/2026	4.690.330	-2,01%	81,11	77,155	81,63	79,29
25/02/2026	3.911.682	3,23%	79,01	78,99	81,18	80,92
24/02/2026	3.339.433	0,77%	78,00	77,19	79,70	78,39
23/02/2026	4.648.746	-2,13%	78,45	76,07	79,105	77,79
20/02/2026	2.875.311	-0,16%	78,12	77,63	80,31	79,48
19/02/2026	2.576.928	0,66%	78,29	77,74	79,67	79,61
18/02/2026	3.017.632	0,10%	79,16	78,485	80,40	79,09
17/02/2026	3.460.473	0,51%	77,12	76,67	80,31	79,01
13/02/2026	2.972.870	0,49%	77,95	77,75	79,96	78,61
12/02/2026	5.729.536	-3,82%	82,19	77,44	82,19	78,23
11/02/2026	3.920.369	-0,82%	83,72	79,21	83,78	81,34
10/02/2026	4.421.758	-0,41%	82,53	81,49	83,34	82,01
09/02/2026	4.816.945	2,58%	79,58	78,67	83,04	82,35
06/02/2026	8.110.006	8,18%	76,84	76,52	80,75	80,28
05/02/2026	6.665.084	0,65%	73,04	70,685	74,78	74,21
04/02/2026	6.587.100	-2,40%	75,11	71,78	76,01	73,73
03/02/2026	7.071.233	-3,97%	78,53	72,80	78,93	75,54
02/02/2026	5.792.916	-0,33%	77,71	76,745	78,98	78,66
30/01/2026	5.254.485	-2,98%	80,15	78,18	81,70	78,92
29/01/2026	4.651.306	-2,73%	82,04	78,32	82,44	81,34
28/01/2026	3.710.750	0,83%	84,54	82,70	85,46	83,62
27/01/2026	4.745.386	1,42%	82,83	81,31	83,73	82,93
26/01/2026	4.480.325	1,92%	79,82	79,56	83,44	81,77
23/01/2026	5.474.107	-3,45%	81,21	79,72	82,00	80,23
22/01/2026	4.148.518	0,67%	84,32	82,75	85,34	83,10
21/01/2026	5.827.169	3,45%	80,48	80,40	84,29	82,55
20/01/2026	5.830.813	-0,82%	79,50	79,09	83,48	79,80
16/01/2026	5.316.993	0,10%	81,47	80,31	82,47	80,46
15/01/2026	5.306.234	-1,02%	82,73	80,00	82,93	80,38
14/01/2026	5.148.493	-2,22%	82,93	79,28	82,93	81,21
13/01/2026	3.190.673	0,19%	83,64	82,76	84,05	83,05
12/01/2026	2.958.940	-0,40%	82,42	82,10	83,73	82,89
09/01/2026	4.026.593	-0,28%	84,03	82,20	84,44	83,22
08/01/2026	3.320.521	-1,41%	84,685	82,90	84,90	83,45
07/01/2026	4.933.091	-4,07%	86,50	83,59	86,51	84,64
06/01/2026	7.633.704	-2,22%	92,70	86,78	94,19	88,23
20/11/2025	8.572.802	-5,71%	83,35	76,10	84,44	76,68
19/11/2025	5.123.902	3,36%	79,09	78,78	81,89	81,32
18/11/2025	7.973.831	-5,72%	80,39	78,44	81,71	78,68
17/11/2025	5.611.195	-3,47%	85,31	81,86	86,72	83,45
14/11/2025	3.337.001	-1,22%	84,38	83,42	88,99	86,45
13/11/2025	6.010.411	-2,03%	87,59	84,73	88,42	87,52
12/11/2025	3.660.308	0,00%	90,60	88,87	92,87	89,33
11/11/2025	4.914.257	-4,18%	92,01	88,54	92,66	89,33
10/11/2025	6.221.660	2,54%	93,10	92,20	94,45	93,23
07/11/2025	6.873.347	-2,58%	91,68	85,11	92,18	90,92
06/11/2025	8.338.715	0,46%	96,21	92,45	98,12	93,33
05/11/2025	6.704.323	6,06%	88,33	88,15	95,39	92,90
04/11/2025	5.499.060	-3,08%	87,98	87,255	90,82	87,59
03/11/2025	4.800.007	-3,60%	93,53	90,02	94,755	90,37
31/10/2025	8.303.314	5,84%	93,41	90,97	97,56	93,74
30/10/2025	4.133.686	-1,75%	89,38	88,36	90,43	88,57
29/10/2025	5.418.935	1,91%	90,62	89,05	91,51	90,15
28/10/2025	4.479.618	-0,28%	88,95	87,80	89,98	88,46
27/10/2025	6.084.760	5,44%	86,09	85,26	89,38	88,71
24/10/2025	3.991.788	1,64%	83,96	82,73	85,79	84,13
23/10/2025	3.931.904	2,12%	81,00	80,60	83,435	82,77
22/10/2025	6.294.070	-3,81%	81,23	79,06	83,56	81,05
21/10/2025	4.493.899	-1,84%	85,78	83,13	85,88	84,26
20/10/2025	4.892.860	-2,40%	86,60	85,46	88,70	85,84
17/10/2025	4.328.699	-0,32%	86,70	85,74	88,94	87,95
16/10/2025	4.493.850	-0,74%	89,65	87,04	91,18	88,23
15/10/2025	6.103.594	3,10%	88,36	86,63	89,45	88,89
14/10/2025	5.051.889	-3,55%	86,64	85,34	88,82	86,22