Cotações Históricas MRVL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 68,68 | -1,14 | -1,63% | 69,68 | 69,97 | 68,64 | 6.450.873 |
06 Mai 2024 | 69,82 | 1,31 | 1,91% | 69,32 | 69,97 | 68,49 | 7.016.409 |
03 Mai 2024 | 68,51 | 1,84 | 2,76% | 69,02 | 69,38 | 67,58 | 9.010.645 |
02 Mai 2024 | 66,67 | 2,85 | 4,47% | 65,13 | 67,09 | 64,85 | 12.954.069 |
01 Mai 2024 | 63,82 | -2,09 | -3,17% | 64,49 | 66,84 | 63,34 | 11.164.415 |
30 Abr 2024 | 65,91 | -2,84 | -4,13% | 67,57 | 68,52 | 65,76 | 12.777.996 |
29 Abr 2024 | 68,75 | -0,87 | -1,25% | 69,57 | 70,09 | 68,18 | 9.050.873 |
26 Abr 2024 | 69,62 | 2,14 | 3,17% | 68,53 | 69,74 | 67,80 | 11.534.190 |
25 Abr 2024 | 67,48 | 2,63 | 4,06% | 65,93 | 68,03 | 65,565 | 11.878.760 |
24 Abr 2024 | 64,85 | 0,99 | 1,55% | 64,77 | 65,66 | 63,58 | 9.105.913 |
23 Abr 2024 | 63,86 | 0,98 | 1,56% | 63,60 | 64,67 | 62,95 | 9.149.683 |
22 Abr 2024 | 62,88 | 0,75 | 1,21% | 62,78 | 63,36 | 61,7217 | 9.848.817 |
19 Abr 2024 | 62,13 | -3,11 | -4,77% | 64,70 | 65,72 | 61,94 | 14.879.990 |
18 Abr 2024 | 65,24 | -1,24 | -1,87% | 65,50 | 66,35 | 64,37 | 11.865.791 |
17 Abr 2024 | 66,48 | -1,80 | -2,64% | 68,49 | 69,39 | 66,35 | 9.751.302 |
16 Abr 2024 | 68,28 | 0,40 | 0,59% | 67,645 | 68,985 | 67,58 | 8.020.011 |
15 Abr 2024 | 67,88 | -2,28 | -3,25% | 71,16 | 71,7842 | 67,702 | 12.427.592 |
12 Abr 2024 | 70,16 | -1,37 | -1,92% | 69,98 | 72,32 | 69,90 | 14.250.220 |
11 Abr 2024 | 71,53 | 0,10 | 0,14% | 72,20 | 74,04 | 68,56 | 24.837.455 |
10 Abr 2024 | 71,43 | -1,91 | -2,60% | 72,09 | 74,06 | 70,37 | 13.389.793 |
09 Abr 2024 | 73,34 | 1,42 | 1,97% | 73,27 | 74,08 | 71,80 | 9.755.028 |
08 Abr 2024 | 71,92 | -0,73 | -1,00% | 73,14 | 73,61 | 71,36 | 8.655.454 |
05 Abr 2024 | 72,65 | 1,77 | 2,50% | 71,42 | 72,72 | 71,045 | 9.340.289 |
04 Abr 2024 | 70,88 | -2,15 | -2,94% | 75,00 | 76,29 | 70,42 | 13.346.699 |
03 Abr 2024 | 73,03 | -0,56 | -0,76% | 73,26 | 75,53 | 72,46 | 11.334.357 |
02 Abr 2024 | 73,59 | 0,39 | 0,53% | 72,05 | 73,705 | 71,51 | 11.682.869 |
01 Abr 2024 | 73,20 | 2,32 | 3,27% | 71,40 | 73,90 | 71,40 | 10.122.263 |
28 Mar 2024 | 70,88 | -1,43 | -1,98% | 72,00 | 72,58 | 70,5301 | 12.470.200 |
27 Mar 2024 | 72,31 | 4,05 | 5,93% | 71,55 | 72,77 | 70,35 | 22.846.988 |
26 Mar 2024 | 68,26 | 2,14 | 3,24% | 66,94 | 68,945 | 66,84 | 13.394.421 |
25 Mar 2024 | 66,12 | -0,42 | -0,63% | 65,56 | 67,07 | 64,44 | 9.912.862 |
22 Mar 2024 | 66,54 | -0,05 | -0,08% | 66,30 | 67,26 | 65,76 | 10.233.250 |
21 Mar 2024 | 66,59 | 1,05 | 1,60% | 68,00 | 68,56 | 66,45 | 17.410.776 |
20 Mar 2024 | 65,54 | 0,48 | 0,74% | 65,04 | 66,05 | 64,55 | 14.682.106 |
19 Mar 2024 | 65,06 | -2,14 | -3,18% | 65,00 | 66,045 | 63,46 | 19.422.725 |
18 Mar 2024 | 67,20 | 0,33 | 0,49% | 67,825 | 68,18 | 66,47 | 11.306.842 |
15 Mar 2024 | 66,87 | 0,79 | 1,20% | 65,71 | 68,23 | 65,175 | 17.804.339 |
14 Mar 2024 | 66,08 | -1,55 | -2,29% | 67,30 | 67,47 | 65,22 | 22.519.092 |
13 Mar 2024 | 67,63 | -4,14 | -5,77% | 70,66 | 70,7107 | 67,31 | 27.343.142 |
12 Mar 2024 | 71,77 | -0,59 | -0,82% | 73,085 | 73,26 | 71,27 | 16.870.561 |
11 Mar 2024 | 72,36 | -3,06 | -4,06% | 74,05 | 74,05 | 70,91 | 20.582.030 |
08 Mar 2024 | 75,42 | -9,67 | -11,36% | 80,95 | 81,40 | 75,38 | 40.958.395 |
07 Mar 2024 | 85,09 | 3,72 | 4,57% | 81,18 | 85,7571 | 80,98 | 30.376.299 |
06 Mar 2024 | 81,37 | 2,64 | 3,35% | 81,62 | 82,4901 | 79,779 | 16.808.010 |
05 Mar 2024 | 78,73 | -0,62 | -0,78% | 78,30 | 79,59 | 77,60 | 11.035.717 |
04 Mar 2024 | 79,35 | 1,74 | 2,24% | 78,74 | 80,09 | 77,15 | 17.814.069 |
01 Mar 2024 | 77,61 | 5,95 | 8,30% | 73,99 | 78,09 | 73,46 | 20.447.464 |
29 Fev 2024 | 71,66 | 4,12 | 6,10% | 68,78 | 71,785 | 68,68 | 14.225.226 |
28 Fev 2024 | 67,54 | -1,59 | -2,30% | 68,22 | 68,3799 | 67,23 | 7.683.656 |
27 Fev 2024 | 69,13 | 0,51 | 0,74% | 69,53 | 71,16 | 69,11 | 10.799.111 |
26 Fev 2024 | 68,62 | 1,04 | 1,54% | 68,33 | 68,925 | 67,95 | 6.305.655 |
23 Fev 2024 | 67,58 | -2,29 | -3,28% | 70,10 | 70,38 | 67,53 | 8.540.997 |
22 Fev 2024 | 69,87 | 4,35 | 6,64% | 68,855 | 70,40 | 68,23 | 16.678.394 |
21 Fev 2024 | 65,52 | 0,48 | 0,74% | 64,50 | 65,55 | 63,86 | 8.799.086 |
20 Fev 2024 | 65,04 | -1,25 | -1,89% | 65,81 | 66,08 | 63,53 | 12.302.622 |
16 Fev 2024 | 66,29 | -1,15 | -1,71% | 67,31 | 68,17 | 65,96 | 11.086.478 |
15 Fev 2024 | 67,44 | -1,52 | -2,20% | 68,50 | 68,37 | 66,58 | 12.979.337 |
14 Fev 2024 | 68,96 | 0,83 | 1,22% | 69,41 | 69,54 | 68,06 | 10.560.116 |
13 Fev 2024 | 68,13 | -2,29 | -3,25% | 67,75 | 69,67 | 67,09 | 12.440.534 |
12 Fev 2024 | 70,42 | 1,59 | 2,31% | 69,06 | 72,725 | 68,85 | 14.250.306 |
09 Fev 2024 | 68,83 | -2,19 | -3,08% | 68,23 | 69,46 | 66,93 | 21.924.065 |
08 Fev 2024 | 71,02 | 1,65 | 2,38% | 70,23 | 72,86 | 69,96 | 17.124.810 |