Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,80%	172,44	175,8422	181,05	179,67
17/05/2024	1.301.082	2,80%	172,44	175,8422	181,05	179,67
16/05/2024	1.122.458	1,23%	172,44	172,20	175,67	174,77
15/05/2024	1.215.719	-0,56%	175,20	170,18	173,285	172,71
14/05/2024	1.932.081	-1,88%	175,20	169,14	175,59	174,51
13/05/2024	678.510	-0,95%	183,99	177,34	180,19	177,86
10/05/2024	725.695	-1,84%	183,99	178,62	184,7218	179,56
09/05/2024	553.868	1,11%	181,33	180,54	183,82	182,93
08/05/2024	673.957	0,01%	183,485	179,4201	182,74	180,93
07/05/2024	823.489	-1,02%	183,485	180,33	184,01	180,92
06/05/2024	690.649	0,13%	183,95	182,43	184,73	182,78
03/05/2024	795.678	-0,22%	179,91	180,12	184,431	182,55
02/05/2024	1.347.207	2,22%	179,91	179,14	183,81	182,95
01/05/2024	1.845.614	-1,51%	198,00	176,87	184,06	178,97
30/04/2024	2.762.252	-9,37%	198,00	181,43	196,98	181,72
29/04/2024	984.005	1,07%	198,00	197,68	201,36	200,51
26/04/2024	686.920	-0,56%	198,01	195,865	198,8534	198,39
25/04/2024	585.208	0,19%	198,01	196,46	200,382	199,51
24/04/2024	589.181	-0,26%	196,75	196,58	199,42	199,14
23/04/2024	899.648	0,71%	196,75	194,80	199,79	199,65
22/04/2024	615.393	0,95%	195,79	194,30	199,365	198,25
19/04/2024	692.612	0,70%	195,79	195,03	198,545	196,38
18/04/2024	1.254.105	-3,68%	202,20	193,74	203,06	195,02
17/04/2024	840.196	-0,69%	207,04	201,415	205,605	202,46
16/04/2024	708.299	-1,53%	212,03	201,66	207,60	203,86
15/04/2024	1.231.374	-0,84%	212,03	206,18	210,59	207,02
12/04/2024	908.920	-0,75%	212,03	207,66	213,98	210,67
11/04/2024	868.533	0,50%	212,03	209,05	213,0425	212,27
10/04/2024	1.126.515	-0,42%	218,785	210,578	215,00	211,22
09/04/2024	1.463.224	-2,24%	218,785	210,08	217,995	212,12
08/04/2024	1.007.428	-0,98%	218,785	216,645	219,74	216,98
05/04/2024	1.176.866	1,33%	218,675	217,63	221,11	219,13
04/04/2024	1.470.741	0,60%	217,04	215,43	218,85	216,25
03/04/2024	1.750.257	1,69%	205,59	211,75	218,59	214,96
02/04/2024	1.515.828	3,41%	205,59	204,5001	211,435	211,38
01/04/2024	1.028.620	1,44%	196,44	199,53	205,4899	204,41
28/03/2024	900.055	2,29%	196,44	195,955	202,035	201,50
27/03/2024	756.109	-0,20%	196,44	195,35	198,10	196,99
26/03/2024	718.116	-1,23%	200,10	197,17	200,87	197,38
25/03/2024	790.850	-0,17%	201,86	199,52	203,015	199,83
22/03/2024	822.784	0,48%	199,58	198,3363	200,62	200,17
21/03/2024	650.789	0,74%	198,00	196,33	199,89	199,21
20/03/2024	907.012	0,60%	195,465	194,58	198,35	197,75
19/03/2024	898.900	1,60%	181,38	193,08	196,74	196,57
18/03/2024	872.927	-0,19%	181,38	192,18	195,06	193,48
15/03/2024	2.123.741	2,57%	181,38	189,23	195,1185	193,84
14/03/2024	1.271.254	0,05%	181,38	187,76	192,265	188,98
13/03/2024	1.516.103	4,24%	181,38	183,23	189,82	188,89
12/03/2024	998.817	-0,12%	181,38	178,65	182,95	181,20
11/03/2024	1.238.930	1,04%	178,645	177,165	181,6298	181,41
08/03/2024	1.139.294	0,32%	175,90	178,10	181,00	179,55
07/03/2024	1.406.698	2,16%	175,90	175,7917	180,23	178,97
06/03/2024	1.209.905	0,01%	176,05	173,575	177,3125	175,18
05/03/2024	1.348.834	0,82%	173,07	173,00	177,895	175,17
04/03/2024	1.438.277	0,31%	172,94	171,34	175,97	173,75
01/03/2024	1.260.579	2,35%	170,56	170,63	174,33	173,21
29/02/2024	1.149.479	1,24%	167,19	166,50	169,98	169,23
28/02/2024	1.047.616	-2,32%	170,16	166,37	171,57	167,16
27/02/2024	917.175	-0,76%	173,00	170,91	174,16	171,13
26/02/2024	1.082.504	1,71%	169,29	169,03	175,275	172,44
23/02/2024	862.754	1,07%	166,92	166,20	170,47	169,54
22/02/2024	1.103.299	1,02%	165,505	163,6598	167,98	167,75
21/02/2024	915.199	1,07%	164,725	164,17	166,34	166,05
20/02/2024	1.210.308	-2,89%	168,35	163,62	168,74	164,29
19/02/2024	655.934	0,00%	171,46	169,91	172,18	170,01
16/02/2024	655.934	0,08%	171,46	169,91	172,18	170,01
15/02/2024	953.285	0,84%	168,95	168,82	172,50	171,31
14/02/2024	974.948	0,00%	171,47	167,125	171,6777	169,88
13/02/2024	1.193.501	0,59%	170,76	167,10	170,90	169,88
12/02/2024	854.324	-0,64%	170,76	168,71	171,70	168,89
09/02/2024	850.277	0,17%	170,105	168,73	170,6908	169,97
08/02/2024	768.346	0,05%	169,19	168,65	171,3899	169,68
07/02/2024	835.794	1,77%	167,41	167,11	170,35	169,59
06/02/2024	1.269.225	-2,62%	171,26	166,44	173,325	166,64
05/02/2024	1.612.840	2,88%	165,475	164,3701	171,57	171,12
02/02/2024	1.014.129	-0,72%	167,32	164,30	168,42	166,33
01/02/2024	1.580.682	1,17%	166,665	163,50	169,23	167,53
31/01/2024	1.828.255	-2,53%	169,845	163,627	171,42	165,60
30/01/2024	3.080.936	6,47%	160,85	158,795	170,18	170,50
29/01/2024	1.360.266	-0,24%	156,37	158,50	160,55	160,14
26/01/2024	1.406.003	2,07%	156,37	156,29	160,83	160,52
25/01/2024	1.296.255	1,56%	156,37	154,895	157,97	157,52
24/01/2024	821.181	0,73%	154,015	154,04	155,54	155,10
23/01/2024	1.131.679	-0,30%	154,015	152,46	154,82	153,97
22/01/2024	1.111.095	0,95%	152,03	151,61	154,52	154,44
19/01/2024	846.388	0,78%	152,03	151,83	153,08	152,98
18/01/2024	1.170.188	-0,13%	151,51	148,89	152,35	151,80
17/01/2024	1.124.140	-1,38%	158,26	151,425	154,765	152,00
16/01/2024	1.366.756	-2,12%	158,26	154,00	159,98	154,12
15/01/2024	967.190	1,33%	157,27	156,50	158,81	157,46
12/01/2024	967.190	1,33%	157,27	156,50	158,81	157,46
11/01/2024	1.019.360	1,67%	155,48	153,90	155,99	155,39
10/01/2024	1.010.244	-0,95%	155,48	151,94	155,90	152,84
09/01/2024	1.196.177	-1,25%	159,87	153,92	156,085	154,31
08/01/2024	1.447.239	2,00%	159,87	148,4601	156,34	155,55
05/01/2024	1.470.193	-0,59%	159,87	151,555	155,98	152,50
04/01/2024	2.260.821	-2,84%	159,87	153,34	162,31	153,40
03/01/2024	2.572.413	3,63%	147,65	152,38	159,99	157,89
02/01/2024	1.562.950	2,70%	147,65	147,68	152,40	152,36
29/12/2023	985.856	1,01%	147,65	147,60	149,713	148,36