Marvell Technology Group Ltd (MRVL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	5.592.563	2,16%	45,04	45,04	46,64	46,44
19-05-2023	7.048.276	1,61%	45,00	44,705	45,51	45,46
18-05-2023	11.635.089	2,46%	43,59	43,53	45,065	44,66
17-05-2023	8.782.568	4,61%	42,30	42,0352	43,905	43,59
16-05-2023	7.557.996	-0,95%	41,90	41,58	42,32	41,67
15-05-2023	5.450.574	4,86%	40,33	40,19	42,08	42,07
12-05-2023	4.887.120	0,98%	39,96	39,23	40,13	40,12
11-05-2023	6.946.267	-1,73%	40,25	39,301	40,5117	39,73
10-05-2023	7.629.355	1,10%	40,57	39,965	40,90	40,43
09-05-2023	6.977.960	-2,49%	40,27	39,76	40,365	39,99
08-05-2023	4.639.768	0,10%	40,85	40,4725	41,19	41,01
05-05-2023	8.912.278	4,14%	39,88	39,495	41,285	40,97
04-05-2023	6.860.658	-0,46%	39,10	38,63	39,6275	39,34
03-05-2023	6.647.902	0,08%	39,10	38,91	40,32	39,52
02-05-2023	9.117.355	-1,30%	39,88	38,895	40,00	39,49
01-05-2023	7.620.319	1,34%	39,68	39,47	40,245	40,01
28-04-2023	5.951.304	2,20%	38,76	38,56	39,52	39,48
27-04-2023	9.903.247	1,44%	38,18	37,71	38,87	38,63
26-04-2023	7.007.921	3,17%	37,67	37,42	38,16	38,08
25-04-2023	7.193.268	-4,77%	38,20	36,90	38,22	36,91
24-04-2023	3.712.459	-0,67%	39,00	38,425	39,445	38,76
21-04-2023	8.864.480	-1,14%	39,20	37,965	39,25	39,02
20-04-2023	5.866.042	-3,80%	40,02	39,16	40,735	39,47
19-04-2023	6.567.711	-2,82%	41,52	41,00	41,91	41,05
18-04-2023	9.613.404	4,40%	40,99	40,90	42,595	42,24
17-04-2023	4.445.625	0,42%	39,71	39,42	40,62	40,46
14-04-2023	4.299.890	-0,25%	40,39	39,8903	41,165	40,29
13-04-2023	4.527.518	2,18%	39,92	39,71	40,695	40,39
12-04-2023	4.570.656	-1,40%	40,78	39,46	40,93	39,53
11-04-2023	4.243.323	-0,62%	40,35	39,84	40,60	40,09
10-04-2023	5.586.624	2,75%	38,69	38,44	40,385	40,34
06-04-2023	4.905.237	-2,07%	39,46	38,87	39,935	39,26
05-04-2023	6.369.367	-0,82%	40,02	39,195	40,1654	40,09
04-04-2023	6.036.283	-3,50%	42,09	40,20	42,13	40,48
03-04-2023	5.521.614	-3,12%	42,97	41,675	43,29	41,95
31-03-2023	5.464.445	0,12%	43,00	42,70	43,385	43,30
30-03-2023	6.299.654	1,29%	43,51	42,84	43,87	43,25
29-03-2023	7.315.890	5,56%	41,36	41,33	43,06	42,70
28-03-2023	5.356.176	-1,84%	41,11	39,57	41,16	40,45
27-03-2023	5.095.669	0,35%	41,51	40,915	41,71	41,21
24-03-2023	6.620.934	-2,87%	41,44	40,3902	41,83	41,065
23-03-2023	7.365.083	5,28%	41,02	41,01	43,30	42,28
22-03-2023	5.989.854	-2,36%	41,00	40,06	42,07	40,16
21-03-2023	5.110.620	1,93%	41,00	40,56	41,77	41,13
20-03-2023	5.466.830	0,95%	39,88	39,51	40,42	40,35
17-03-2023	9.399.300	-0,97%	40,26	39,511	40,41	39,97
16-03-2023	9.535.750	7,28%	37,59	37,40	40,53	40,36
15-03-2023	10.406.097	-2,56%	37,93	36,75	38,16	37,62
14-03-2023	10.352.192	1,63%	38,88	37,95	39,41	38,61
13-03-2023	15.576.195	-1,78%	38,00	36,64	38,85	37,99
10-03-2023	11.713.540	-5,45%	40,91	38,14	40,935	38,68
09-03-2023	7.103.777	-5,19%	42,95	40,84	43,685	40,91
08-03-2023	9.075.755	4,98%	41,09	41,085	43,18	43,15
07-03-2023	7.663.689	-2,76%	42,04	40,87	42,23	41,105
06-03-2023	10.111.166	-4,02%	44,34	41,785	44,59	42,27
03-03-2023	21.163.145	-4,76%	41,32	41,14	44,2766	44,03
02-03-2023	6.834.586	2,65%	44,81	44,045	46,60	46,56
01-03-2023	4.577.267	0,47%	45,36	45,10	46,35	45,36
28-02-2023	5.417.211	1,90%	44,18	44,01	45,70	45,15
27-02-2023	3.970.927	1,05%	44,81	44,23	44,9473	44,31
24-02-2023	5.253.668	-3,09%	44,49	43,58	44,82	43,85
23-02-2023	8.029.223	5,31%	45,05	43,625	45,365	45,25
22-02-2023	4.858.182	0,87%	42,85	42,15	43,48	42,97
21-02-2023	6.027.401	-3,31%	43,56	42,365	44,05	42,68
20-02-2023	5.138.052	-3,39%	45,14	43,605	45,29	44,14
17-02-2023	5.138.052	-3,39%	45,14	43,605	45,29	44,14
16-02-2023	7.150.882	-2,25%	45,81	45,64	47,13	45,69
15-02-2023	5.073.095	-1,00%	46,40	45,47	47,06	46,74
14-02-2023	5.610.896	3,53%	45,01	44,78	47,50	47,21
13-02-2023	4.293.288	2,36%	44,89	44,20	45,89	45,60
10-02-2023	4.406.914	-1,20%	44,62	43,54	44,765	44,57
09-02-2023	4.621.352	0,02%	46,05	44,61	46,47	45,11
08-02-2023	5.590.139	-3,59%	46,30	45,07	46,86	45,10
07-02-2023	6.779.207	3,89%	45,40	44,675	47,07	46,78
06-02-2023	4.625.440	-3,33%	45,64	44,855	46,70	45,03
03-02-2023	7.141.715	-4,61%	46,68	46,505	48,32	46,5115
02-02-2023	10.436.569	5,72%	47,10	46,74	49,485	48,76
01-02-2023	9.680.720	6,88%	43,32	43,25	46,485	46,12
31-01-2023	5.792.500	2,76%	42,08	41,825	43,19	43,15
30-01-2023	5.815.557	-5,11%	43,28	41,955	43,54	41,99
27-01-2023	4.492.799	-0,32%	43,49	43,49	44,795	44,25
26-01-2023	5.484.451	4,07%	43,60	42,80	44,47	44,48
25-01-2023	5.249.959	0,54%	41,48	40,77	42,80	42,74
24-01-2023	5.428.083	-0,56%	42,00	41,96	43,28	42,51
23-01-2023	8.527.135	8,21%	40,22	40,105	42,845	42,72
20-01-2023	10.305.043	2,64%	38,95	38,06	39,555	39,589
19-01-2023	6.619.960	-4,74%	40,07	38,54	40,23	38,57
18-01-2023	4.439.039	-1,32%	41,49	40,03	41,91	40,49
17-01-2023	7.749.977	0,89%	40,61	40,03	41,16	41,03
16-01-2023	7.398.673	3,28%	38,60	38,52	40,76	40,60
13-01-2023	7.398.673	3,28%	38,60	38,52	40,76	40,60
12-01-2023	8.897.500	2,32%	38,36	37,44	40,135	39,31
11-01-2023	6.418.023	3,81%	37,34	36,95	38,51	38,42
10-01-2023	6.087.869	0,19%	36,55	36,02	37,34	36,99
09-01-2023	6.229.377	2,27%	37,14	36,755	38,035	36,92
06-01-2023	13.447.861	3,98%	35,22	33,75	36,44	36,06
05-01-2023	7.269.701	-4,87%	35,75	34,67	35,99	34,77
04-01-2023	6.518.065	1,72%	36,77	35,64	36,93	36,61
03-01-2023	6.274.795	-2,84%	37,91	35,775	38,17	35,99
02-01-2023	5.154.534	1,09%	35,88	35,58	37,10	37,16