Mercado fechará em 5 h 16 min

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,08+2,23 (+3,44%)
A partir de 10:44AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202465,5667,5565,4867,0867,083.110.058
24 de abr. de 202464,7765,6663,5864,8564,859.103.700
23 de abr. de 202463,6064,6762,9563,8663,869.155.100
22 de abr. de 202462,7863,3661,7262,8862,889.851.200
19 de abr. de 202464,7565,7261,9462,1362,1314.880.200
18 de abr. de 202465,5066,3864,3765,2465,2411.870.200
17 de abr. de 202468,4569,3966,3566,4866,489.761.000
16 de abr. de 202467,3368,9967,1468,2868,288.642.600
15 de abr. de 202471,1671,7867,7067,8867,8812.431.800
12 de abr. de 202469,9872,3269,9070,1670,1614.249.100
11 de abr. de 202472,2374,0468,5671,5371,5324.859.600
11 de abr. de 20240.06 Dividendo
10 de abr. de 202472,2074,0670,3471,4371,3713.930.500
09 de abr. de 202473,2774,0871,8073,3473,289.757.900
08 de abr. de 202473,1473,6171,3671,9271,868.656.700
05 de abr. de 202471,4272,7271,0572,6572,599.563.800
04 de abr. de 202475,0276,2970,4270,8870,8213.364.200
03 de abr. de 202473,1675,5372,4673,0372,9711.338.900
02 de abr. de 202472,0073,7171,5173,5973,5312.361.400
01 de abr. de 202471,4973,9071,4573,2073,1410.137.800
28 de mar. de 202472,0072,5870,5370,8870,8212.474.000
27 de mar. de 202471,5572,7770,3572,3172,2522.855.100
26 de mar. de 202466,9468,9466,8468,2668,2013.401.300
25 de mar. de 202465,5667,0764,4466,1266,069.915.500
22 de mar. de 202466,3067,2665,7666,5466,4810.232.200
21 de mar. de 202468,0068,5666,4566,5966,5317.415.900
20 de mar. de 202465,0466,0564,5565,5465,4814.717.300
19 de mar. de 202465,0066,0563,4665,0665,0119.428.300
18 de mar. de 202467,8368,2266,4667,2067,1411.330.500
15 de mar. de 202465,7268,2365,1566,8766,8118.469.300
14 de mar. de 202467,3067,4765,2266,0866,0221.934.700
13 de mar. de 202470,6670,7167,3167,6367,5727.385.900
12 de mar. de 202473,0873,2671,2771,7771,7116.875.600
11 de mar. de 202474,0574,0570,9172,3672,3020.587.300
08 de mar. de 202480,9581,4075,3875,4275,3640.949.300
07 de mar. de 202481,1885,7680,9885,0985,0230.723.300
06 de mar. de 202481,6482,5179,7881,3781,3016.829.500
05 de mar. de 202478,3079,5977,5478,7378,6611.051.900
04 de mar. de 202478,7480,0977,1579,3579,2817.817.800
01 de mar. de 202473,9978,0973,4677,6177,5420.445.200
29 de fev. de 202468,7871,7968,6871,6671,6014.234.400
28 de fev. de 202468,2268,3867,2367,5467,487.690.300
27 de fev. de 202469,5371,1669,1169,1369,0710.797.500
26 de fev. de 202468,3368,9367,9568,6268,566.307.000
23 de fev. de 202469,8570,3867,5367,5867,528.541.900
22 de fev. de 202468,8670,4068,2369,8769,8116.683.200
21 de fev. de 202464,5065,5563,8665,5265,468.805.200
20 de fev. de 202465,8166,0863,5365,0464,9912.304.900
16 de fev. de 202467,3168,1765,9666,2966,2311.086.300
15 de fev. de 202468,5068,6866,5667,4467,3812.986.600
14 de fev. de 202469,4169,5468,0668,9668,9010.569.200
13 de fev. de 202467,7569,6767,0668,1368,0712.862.600
12 de fev. de 202469,0672,7268,8570,4270,3614.266.600
09 de fev. de 202468,2369,4666,9368,8368,7721.879.400
08 de fev. de 202470,2072,8669,9671,0270,9617.086.400
07 de fev. de 202467,6769,7466,0169,3769,3115.516.000
06 de fev. de 202467,2267,4965,8567,0867,028.569.000
05 de fev. de 202467,6868,0565,7767,0266,968.514.300
02 de fev. de 202467,1068,6766,7067,5367,4711.433.200
01 de fev. de 202468,2068,2565,5166,8766,8111.575.400
31 de jan. de 202467,4169,4566,6967,7067,6410.017.700
30 de jan. de 202470,0070,7668,3468,8368,779.223.600
29 de jan. de 202468,4570,2068,1970,1470,088.733.600
26 de jan. de 202468,7069,5767,7868,0467,9814.228.700
25 de jan. de 202473,4673,5369,9170,0069,9415.890.500
24 de jan. de 202471,7573,2471,0972,2872,2213.684.800
23 de jan. de 202470,0570,7368,8670,6070,5410.142.400
22 de jan. de 202472,1472,5568,9370,1170,0514.311.500
19 de jan. de 202469,0071,2168,6271,0871,0218.622.100
18 de jan. de 202467,3369,8867,3368,2168,1522.439.700
17 de jan. de 202464,6965,4463,2865,3665,3110.483.700
16 de jan. de 202465,5766,9964,6665,5265,4610.386.300
12 de jan. de 202465,8767,1565,4465,6865,6213.826.900
11 de jan. de 202463,4966,0562,9165,8765,8117.050.700
10 de jan. de 202464,0164,3062,2463,4363,389.645.300
09 de jan. de 202463,1163,9863,0663,4763,4210.379.500
08 de jan. de 202460,0064,4659,9564,1164,0618.835.100
05 de jan. de 202458,5561,1558,5259,9259,8717.197.500
04 de jan. de 202456,0359,0655,6358,0758,0217.872.600
04 de jan. de 20240.06 Dividendo
03 de jan. de 202457,0157,4356,3456,7656,656.446.200
02 de jan. de 202459,4659,7657,5558,1758,068.894.100
29 de dez. de 202361,3961,5960,0760,3160,204.777.400
28 de dez. de 202361,3961,7960,8961,3061,184.109.200
27 de dez. de 202361,5061,7060,8961,2661,144.737.100
26 de dez. de 202360,6661,4960,5761,1561,034.670.300
22 de dez. de 202360,5060,6759,7160,2560,143.676.500
21 de dez. de 202359,2560,3759,0160,2560,148.210.500
20 de dez. de 202359,3160,6057,5057,5457,4311.758.100
19 de dez. de 202359,6259,9259,0759,6659,555.956.600
18 de dez. de 202359,5159,9358,3759,7259,618.117.300
15 de dez. de 202359,6560,2859,1059,5959,4815.501.500
14 de dez. de 202358,0759,9457,8459,2959,1816.705.500
13 de dez. de 202354,3457,3454,2057,2157,1012.116.200
12 de dez. de 202353,8154,3253,5054,2654,167.184.300
11 de dez. de 202353,7454,6152,8954,4854,3813.871.200
08 de dez. de 202351,7253,1251,6652,8852,787.076.600
07 de dez. de 202350,7752,4950,5652,1952,099.685.800
06 de dez. de 202351,5651,8650,3550,4350,338.285.800
05 de dez. de 202351,2251,4750,4950,7050,609.851.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...