Marvell Technology Group Ltd (MRVL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.483.423	-0,48%	52,28	53,32	54,635	54,27
06/10/2023	5.145.654	2,69%	52,28	52,25	54,945	54,53
05/10/2023	5.090.035	-0,28%	53,03	52,30	53,54	53,10
04/10/2023	4.487.283	1,43%	53,70	52,35	53,415	53,31
03/10/2023	5.004.495	-3,72%	53,70	52,06	54,51	52,56
02/10/2023	4.764.660	0,85%	53,93	53,83	55,24	54,59
29/09/2023	5.429.749	0,32%	55,00	54,0088	55,43	54,17
28/09/2023	6.863.899	2,76%	52,52	52,2023	54,725	54,00
27/09/2023	5.423.822	1,57%	52,11	51,56	53,08	52,52
26/09/2023	4.885.318	-1,75%	52,02	51,435	52,45	51,71
25/09/2023	4.531.728	0,63%	52,02	51,676	52,805	52,63
22/09/2023	5.882.793	0,89%	54,50	52,035	53,38	52,30
21/09/2023	12.640.272	-2,08%	54,50	51,78	55,25	51,84
20/09/2023	3.930.842	-2,13%	54,57	52,92	54,735	52,94
19/09/2023	4.299.546	-1,26%	53,87	53,38	54,5905	54,09
18/09/2023	4.725.336	0,53%	55,57	53,74	55,0699	54,78
15/09/2023	9.111.562	-2,42%	55,57	54,16	55,71	54,49
14/09/2023	5.391.376	0,43%	56,45	55,36	56,45	55,84
13/09/2023	4.301.556	-0,09%	55,80	55,34	56,47	55,60
12/09/2023	3.722.940	-1,19%	57,70	55,62	57,025	55,65
11/09/2023	5.803.301	0,84%	57,70	54,765	56,82	56,21
08/09/2023	6.653.236	-1,49%	57,70	55,40	56,75	55,74
07/09/2023	6.955.606	-0,23%	57,70	54,59	57,035	56,58
06/09/2023	7.693.854	-2,04%	57,70	56,555	58,22	56,71
05/09/2023	3.741.164	-0,10%	57,75	57,28	58,415	57,89
04/09/2023	5.169.775	-0,52%	58,86	57,425	59,2933	57,95
01/09/2023	5.169.775	-0,52%	58,86	57,425	59,2933	57,95
31/08/2023	7.107.582	1,27%	57,34	57,34	58,6494	58,07
30/08/2023	8.410.366	2,17%	56,12	55,85	57,94	57,34
29/08/2023	6.814.374	1,72%	54,93	54,63	56,45	56,12
28/08/2023	9.207.481	3,12%	53,70	53,56	55,2641	55,17
25/08/2023	21.883.125	-6,62%	54,47	52,2475	55,09	53,50
24/08/2023	17.309.007	-6,85%	63,90	56,9436	64,23	57,29
23/08/2023	8.944.751	3,36%	59,40	59,20	61,77	61,59
22/08/2023	9.190.967	-0,73%	60,85	59,365	61,6993	59,59
21/08/2023	8.403.989	4,24%	57,85	57,81	60,15	60,03
18/08/2023	7.734.119	0,05%	57,60	56,62	57,87	57,59
17/08/2023	6.929.143	0,52%	57,65	56,9299	58,1015	57,67
16/08/2023	7.815.046	-2,96%	58,99	57,2625	58,995	57,37
15/08/2023	5.169.711	-0,76%	59,36	58,75	59,98	59,12
14/08/2023	9.378.011	4,34%	56,64	56,41	59,73	59,57
11/08/2023	6.586.328	-3,12%	60,11	56,70	58,19	57,09
10/08/2023	5.786.007	-1,69%	60,11	58,19	61,0499	58,93
09/08/2023	5.872.837	-3,26%	61,96	59,6708	62,0996	59,94
08/08/2023	6.170.762	-2,50%	62,41	60,785	62,41	61,96
07/08/2023	3.034.820	1,37%	63,22	62,44	63,5999	63,55
04/08/2023	4.627.750	0,55%	62,26	61,64	63,80	62,69
03/08/2023	5.696.655	0,39%	61,45	61,19	62,995	62,35
02/08/2023	8.580.682	-5,79%	64,93	60,98	65,00	62,11
01/08/2023	4.382.684	1,23%	65,15	64,23	66,29	65,93
31/07/2023	4.525.040	0,34%	65,15	64,69	66,26	65,13
28/07/2023	4.755.252	1,60%	65,40	64,25	65,409	64,91
27/07/2023	7.045.021	0,28%	65,37	63,295	66,24	63,89
26/07/2023	6.384.136	-0,30%	63,12	62,2831	64,14	63,71
25/07/2023	4.663.447	1,25%	63,34	63,23	64,698	63,90
24/07/2023	3.381.289	-0,47%	63,46	62,46	63,78	63,11
21/07/2023	11.159.031	0,30%	64,05	63,19	64,69	63,41
20/07/2023	8.620.142	-3,67%	66,00	62,8001	65,03	63,22
19/07/2023	6.621.980	-0,20%	66,00	64,86	66,80	65,63
18/07/2023	6.217.865	1,86%	65,40	64,20	66,05	65,76
17/07/2023	5.651.216	1,75%	63,56	63,05	64,94	64,56
14/07/2023	6.730.952	-2,56%	64,44	63,18	65,12	63,70
13/07/2023	7.895.445	3,96%	63,85	63,059	65,49	65,37
12/07/2023	6.684.204	1,18%	61,73	61,94	63,69	62,88
11/07/2023	6.983.923	3,09%	61,73	60,445	62,205	62,15
10/07/2023	5.715.647	1,94%	58,86	58,83	60,50	60,30
07/07/2023	5.749.064	0,56%	59,95	58,98	60,26	59,15
06/07/2023	6.695.977	-1,56%	58,48	57,43	58,965	58,82
05/07/2023	4.520.084	-2,49%	60,84	59,78	61,20	59,82
04/07/2023	3.566.512	2,38%	59,42	60,32	61,38	61,20
03/07/2023	3.564.988	2,21%	59,42	60,32	61,38	61,10
30/06/2023	5.680.001	2,42%	59,42	59,13	60,105	59,78
29/06/2023	10.063.252	-2,68%	60,32	58,12	60,37	58,46
28/06/2023	5.918.329	-0,86%	58,71	58,575	61,45	60,07
27/06/2023	7.757.815	4,92%	57,89	57,77	60,765	60,59
26/06/2023	5.854.219	-0,12%	57,95	57,68	59,14	57,75
23/06/2023	15.553.805	-2,20%	57,90	56,59	58,26	57,8194
22/06/2023	5.414.327	0,48%	60,62	58,0301	59,745	59,13
21/06/2023	7.016.229	-3,26%	60,62	58,72	60,93	58,85
20/06/2023	7.367.567	-0,47%	60,71	60,36	61,99	60,83
19/06/2023	10.703.995	-1,47%	63,00	60,82	63,065	61,12
16/06/2023	10.703.995	-1,47%	63,00	60,82	63,065	61,12
15/06/2023	6.785.317	-1,40%	62,18	61,55	62,82	62,08
14/06/2023	8.486.426	-0,14%	62,67	60,89	63,03	62,96
13/06/2023	7.747.534	1,61%	63,32	61,81	63,414	63,05
12/06/2023	10.138.065	3,22%	60,95	60,87	62,29	61,94
09/06/2023	8.559.098	0,54%	60,86	59,5678	62,03	60,04
08/06/2023	7.541.295	0,66%	58,91	58,36	60,36	59,72
07/06/2023	14.298.421	0,22%	62,25	59,105	63,64	59,27
06/06/2023	9.796.259	1,91%	58,15	58,04	60,31	59,14
05/06/2023	10.055.333	-3,57%	59,55	57,2599	59,60	58,03
02/06/2023	11.210.195	-1,56%	62,24	59,1309	62,48	60,15
01/06/2023	16.440.040	4,46%	59,48	58,61	62,10	61,10
31/05/2023	29.991.692	-3,13%	67,49	61,31	67,99	58,49
30/05/2023	29.991.692	-3,13%	67,49	61,31	67,99	63,46
29/05/2023	58.410.330	32,61%	58,67	58,60	65,75	65,60
26/05/2023	58.410.330	32,61%	58,67	58,60	65,75	65,60
25/05/2023	19.759.557	7,11%	48,96	46,70	49,73	49,25
24/05/2023	7.700.478	-1,31%	45,50	45,00	46,08	45,98
23/05/2023	7.972.265	0,32%	45,75	45,735	47,2995	46,59