Marvell Technology Group Ltd (MRVL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	5.154.534	1,09%	35,88	35,58	37,10	37,16
29/12/2022	5.177.649	3,90%	36,09	35,80	37,23	36,76
28/12/2022	4.887.578	-1,81%	35,78	35,01	36,23	35,3985
27/12/2022	5.949.289	-3,07%	36,72	35,85	36,75	36,05
23/12/2022	1.828.724	-0,34%	36,74	36,29	37,57	36,945
22/12/2022	9.450.108	-4,37%	37,94	36,365	38,03	37,17
21/12/2022	5.974.082	2,80%	38,12	38,12	38,965	38,87
20/12/2022	7.173.038	-1,54%	37,86	36,90	38,10	37,81
19/12/2022	7.532.821	-1,51%	38,94	38,00	39,03	38,40
16/12/2022	13.742.930	-2,57%	39,61	38,30	40,00	38,99
15/12/2022	7.884.561	-5,89%	41,42	39,97	41,66	40,14
14/12/2022	8.586.002	-1,98%	43,24	42,01	44,265	42,65
13/12/2022	7.969.318	2,18%	45,20	42,33	45,99	43,51
12/12/2022	6.000.636	2,65%	41,50	41,0404	42,875	42,60
09/12/2022	4.693.105	-0,48%	41,69	41,13	42,77	41,50
08/12/2022	6.461.623	3,19%	40,48	40,1401	42,02	41,70
07/12/2022	5.063.313	-1,66%	40,48	39,88	41,24	40,41
06/12/2022	15.442.818	-4,56%	43,02	40,75	43,26	41,20
05/12/2022	21.675.992	-4,27%	44,09	42,33	45,08	42,81
02/12/2022	61.051.375	-1,50%	42,00	41,01	44,89	44,72
01/12/2022	27.845.376	-2,41%	47,00	44,83	47,33	45,3995
30/11/2022	21.652.780	8,15%	43,26	42,635	46,61	46,47
29/11/2022	14.964.835	0,21%	42,95	42,21	43,56	42,91
28/11/2022	17.097.991	-0,68%	43,17	42,25	44,07	42,69
25/11/2022	10.478.568	-1,12%	43,17	42,88	43,79	43,19
24/11/2022	10.673.544	1,79%	43,16	42,87	44,15	43,68
23/11/2022	10.673.544	1,79%	43,16	42,87	44,15	43,68
22/11/2022	26.121.859	3,27%	41,75	41,25	42,93	42,92
21/11/2022	23.542.883	-5,57%	43,09	41,44	43,2752	41,55
18/11/2022	17.505.804	0,16%	41,00	43,77	45,08	44,00
17/11/2022	18.524.961	3,98%	41,00	40,87	43,97	43,93
16/11/2022	24.181.015	-5,48%	43,51	41,90	43,83	42,25
15/11/2022	23.719.121	3,57%	45,66	43,92	46,215	44,70
14/11/2022	5.072.248	0,00%	42,96	41,83	43,4454	43,46
11/11/2022	5.987.964	1,64%	39,00	41,905	43,81	43,35
10/11/2022	8.810.705	16,18%	39,00	39,00	42,72	42,65
09/11/2022	6.367.567	-9,62%	38,62	36,735	38,81	36,7469
08/11/2022	6.067.507	0,71%	40,86	38,9501	40,95	39,79
07/11/2022	8.599.189	1,36%	39,50	38,47	39,72	39,50
04/11/2022	7.072.705	4,50%	38,33	37,98	39,97	38,895
03/11/2022	8.364.887	-2,99%	38,33	37,20	39,497	37,67
02/11/2022	5.881.510	-1,74%	40,84	39,00	41,99	39,05
01/11/2022	3.960.717	0,15%	40,84	39,37	41,05	39,74
31/10/2022	5.017.990	-3,24%	40,50	39,23	40,76	39,68
28/10/2022	5.252.440	2,30%	40,51	39,08	41,115	40,9823
27/10/2022	10.607.385	3,38%	40,51	40,04	42,61	40,06
26/10/2022	5.614.862	-1,77%	39,73	38,51	40,5978	38,75
25/10/2022	5.636.660	5,78%	39,73	38,53	41,39	40,61
24/10/2022	6.042.681	-2,91%	39,73	36,905	39,74	38,39
21/10/2022	4.470.873	4,62%	37,93	37,57	39,605	39,545
20/10/2022	4.719.858	1,50%	38,39	37,87	39,92	38,125
19/10/2022	4.299.699	0,95%	39,28	37,10	38,62	38,10
18/10/2022	6.006.394	-1,96%	39,28	36,98	39,77	37,695
17/10/2022	5.495.015	2,32%	38,36	37,60	39,235	37,87
14/10/2022	6.533.052	-5,39%	38,27	36,935	40,085	37,02
13/10/2022	9.107.589	2,95%	38,27	35,30	40,06	39,13
12/10/2022	6.510.433	-1,86%	38,27	37,415	38,56	37,98
11/10/2022	8.234.364	-4,07%	40,45	38,00	40,51	38,66
10/10/2022	6.663.424	-4,83%	42,29	39,16	42,35	40,305
07/10/2022	11.343.932	-11,70%	46,57	42,23	46,38	42,35
06/10/2022	6.518.700	-0,74%	48,30	47,65	49,30	47,945
05/10/2022	8.342.607	2,81%	46,05	45,58	49,075	48,36
04/10/2022	4.052.624	5,71%	45,83	45,77	47,21	47,04
03/10/2022	6.197.098	3,71%	43,50	43,49	45,07	44,50
30/09/2022	4.875.456	0,65%	43,47	42,33	44,845	43,15
29/09/2022	3.835.371	-3,70%	43,47	42,105	43,92	42,90
28/09/2022	5.415.090	1,92%	43,47	42,67	44,85	44,55
27/09/2022	4.852.790	1,85%	43,47	42,57	44,09	43,40
26/09/2022	4.360.341	-1,57%	43,09	42,53	44,33	42,61
23/09/2022	5.418.147	-0,53%	43,09	42,31	43,425	43,29
22/09/2022	6.038.857	-4,20%	45,43	43,37	45,515	43,55
21/09/2022	5.845.502	0,38%	45,61	45,3475	48,20	45,46
20/09/2022	2.718.171	-1,86%	45,66	45,07	46,19	45,29
19/09/2022	4.320.604	-0,43%	45,63	45,46	46,73	46,15
16/09/2022	5.227.619	-0,69%	45,40	44,95	46,48	46,35
15/09/2022	5.426.443	-3,59%	47,90	46,175	48,70	46,67
14/09/2022	3.526.107	0,81%	48,05	47,58	49,45	48,41
13/09/2022	7.007.471	-4,10%	47,84	47,36	48,97	48,19
12/09/2022	4.393.825	1,03%	48,82	49,39	50,595	50,25
09/09/2022	5.388.856	3,22%	48,82	48,82	50,10	49,70
08/09/2022	5.575.593	3,10%	46,30	45,68	48,505	48,21
07/09/2022	6.696.708	3,38%	45,60	45,02	47,095	46,76
06/09/2022	3.280.465	-0,46%	46,73	44,83	46,11	45,09
05/09/2022	5.293.176	-0,46%	46,73	45,39	47,22	45,76
02/09/2022	5.293.176	-0,46%	46,73	45,39	47,22	45,76
01/09/2022	9.157.326	-1,82%	45,44	43,64	46,095	45,97
31/08/2022	5.504.882	-2,46%	47,64	46,3496	48,075	46,82
30/08/2022	5.158.844	-2,02%	49,58	47,20	49,79	48,00
29/08/2022	4.772.719	-2,37%	49,56	48,91	50,8997	48,98
26/08/2022	12.719.357	-8,93%	54,18	49,98	54,285	50,17
25/08/2022	6.885.684	5,36%	51,50	51,17	55,22	55,04
24/08/2022	3.042.570	1,28%	51,51	51,23	52,53	52,24
23/08/2022	3.188.783	1,28%	51,19	51,0649	52,5163	51,58
22/08/2022	3.481.811	-4,16%	51,39	50,55	52,245	50,93
19/08/2022	4.521.425	-2,59%	52,91	52,58	54,02	53,14
18/08/2022	5.792.983	3,61%	52,91	52,665	55,77	54,55
17/08/2022	4.780.684	-3,13%	53,50	51,64	53,63	52,65
16/08/2022	2.826.698	-1,95%	55,24	53,70	55,36	54,40
15/08/2022	3.097.124	0,80%	54,64	54,42	55,86	55,80
12/08/2022	5.128.813	3,07%	54,64	54,20	55,59	55,36