Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	1.942.790	-1,32%	180,71	179,26	182,03	179,86
10/07/2025	2.036.769	1,67%	179,13	177,86	183,10	182,26
09/07/2025	589.153	-0,37%	179,93	178,12	180,70	179,27
08/07/2025	677.471	1,97%	176,71	176,71	180,54	179,93
07/07/2025	457.720	0,23%	174,96	174,58	177,50	176,45
03/07/2025	320.375	0,91%	173,28	173,28	176,79	176,05
02/07/2025	463.583	2,65%	171,47	170,44	174,46	174,46
01/07/2025	594.786	2,31%	166,83	165,83	171,455	169,95
30/06/2025	544.373	-0,78%	166,72	165,68	167,90	166,11
27/06/2025	3.589.115	-0,07%	166,16	164,60	167,84	167,41
26/06/2025	553.678	1,10%	166,65	165,87	168,78	167,52
25/06/2025	612.461	0,24%	165,13	164,50	167,16	165,69
24/06/2025	1.353.207	-0,79%	164,60	163,68	167,25	165,29
23/06/2025	1.453.717	-1,48%	170,58	165,78	170,62	166,61
20/06/2025	4.190.963	1,02%	167,62	167,49	169,87	169,12
18/06/2025	1.169.759	-1,56%	169,50	167,29	171,34	167,42
17/06/2025	1.486.627	1,98%	168,36	166,25	171,31	170,08
16/06/2025	782.775	0,38%	164,61	163,73	167,76	166,78
13/06/2025	657.899	0,65%	164,64	163,87	166,59	166,15
12/06/2025	679.078	0,25%	162,70	162,25	165,11	165,07
11/06/2025	595.288	1,24%	164,44	163,10	166,00	164,66
10/06/2025	573.281	1,48%	161,92	161,83	164,51	162,64
09/06/2025	603.784	0,09%	161,79	159,99	162,33	160,27
06/06/2025	448.888	1,21%	159,12	159,12	161,43	160,12
05/06/2025	400.383	0,80%	157,70	155,94	159,12	158,21
04/06/2025	903.231	-3,10%	161,41	156,88	162,64	156,95
03/06/2025	583.161	2,03%	159,12	157,875	163,74	161,97
02/06/2025	698.623	-1,24%	163,91	156,07	163,91	158,75
30/05/2025	2.145.459	0,51%	159,78	159,26	161,21	160,74
29/05/2025	561.236	0,83%	158,00	156,38	160,07	159,92
28/05/2025	472.976	-2,29%	163,26	158,34	163,27	158,61
27/05/2025	690.157	2,02%	160,27	158,95	163,20	162,33
23/05/2025	458.449	0,14%	157,44	157,44	159,96	159,11
22/05/2025	760.597	1,40%	156,00	154,795	160,57	158,89
21/05/2025	815.803	-2,99%	158,95	156,63	159,14	156,70
20/05/2025	509.214	-0,46%	162,15	161,20	163,27	161,53
19/05/2025	630.089	-1,13%	162,96	160,71	163,935	162,27
16/05/2025	957.800	-0,71%	165,70	162,99	165,70	164,12
15/05/2025	760.065	1,08%	161,02	161,02	165,52	165,29
14/05/2025	686.853	0,42%	161,36	161,36	164,46	163,52
13/05/2025	1.022.051	2,97%	159,24	157,71	164,83	162,84
12/05/2025	1.146.992	4,80%	159,48	156,30	161,34	158,14
09/05/2025	563.611	0,61%	151,79	149,74	152,32	150,89
08/05/2025	937.133	3,65%	145,28	145,28	151,69	149,97
07/05/2025	703.781	0,10%	144,75	142,79	145,97	144,69
06/05/2025	882.543	0,85%	144,72	142,18	146,32	144,55
05/05/2025	818.635	1,26%	141,23	140,36	144,65	143,33
02/05/2025	579.389	2,78%	139,85	137,66	142,12	141,55
01/05/2025	504.909	0,23%	138,29	136,86	141,30	137,72
30/04/2025	798.150	-0,65%	135,65	133,00	137,99	137,41
29/04/2025	465.145	0,53%	136,06	135,93	138,66	138,31
28/04/2025	541.742	0,10%	137,45	136,00	138,38	137,58
25/04/2025	471.979	-0,07%	136,37	135,91	137,66	137,44
24/04/2025	807.557	2,41%	135,27	134,51	138,25	137,54
23/04/2025	686.317	2,21%	134,36	132,42	136,29	134,30
22/04/2025	491.988	3,69%	129,40	128,285	132,12	131,39
21/04/2025	813.647	-0,78%	125,28	124,26	127,04	126,72
17/04/2025	742.973	2,94%	125,60	125,60	128,91	127,72
16/04/2025	828.801	1,51%	122,72	122,72	127,70	124,07
15/04/2025	874.465	-2,10%	124,04	121,73	125,78	122,23
14/04/2025	703.980	1,15%	126,99	123,29	126,99	124,85
11/04/2025	966.308	1,56%	120,74	117,78	123,71	123,43
10/04/2025	1.304.066	-7,53%	127,07	118,81	127,47	121,53
09/04/2025	1.415.027	10,86%	115,63	115,63	133,07	131,42
08/04/2025	1.208.426	-2,56%	123,99	116,33	125,99	118,55
07/04/2025	1.473.050	0,49%	118,09	115,29	128,20	121,66
04/04/2025	1.668.458	-5,85%	124,66	115,98	125,21	121,07
03/04/2025	1.284.703	-13,06%	140,00	127,78	140,00	128,59
02/04/2025	527.621	0,87%	144,85	144,85	148,10	147,90
01/04/2025	578.872	0,65%	145,77	142,05	146,91	146,63
31/03/2025	732.368	1,10%	143,26	143,06	146,50	145,69
28/03/2025	508.654	-2,21%	147,00	143,37	147,535	144,10
27/03/2025	547.708	-1,64%	149,05	146,97	149,05	147,35
26/03/2025	675.490	0,48%	150,92	149,41	153,83	149,81
25/03/2025	1.775.694	0,28%	149,58	148,41	151,28	149,09
24/03/2025	1.455.410	-0,85%	150,65	147,62	153,33	148,68
21/03/2025	3.773.218	-1,31%	151,09	147,86	152,05	149,96
20/03/2025	1.851.837	1,59%	148,03	147,95	152,08	151,95
19/03/2025	1.855.674	2,45%	146,51	145,83	150,61	149,57
18/03/2025	857.691	-0,11%	147,65	144,75	148,71	146,00
17/03/2025	552.515	3,55%	141,69	141,69	147,07	146,16
14/03/2025	511.795	3,01%	137,33	137,13	141,52	141,15
13/03/2025	612.802	-0,07%	137,28	135,75	140,00	137,02
12/03/2025	738.517	1,78%	133,75	133,75	138,44	137,12
11/03/2025	798.987	-1,13%	137,52	133,73	138,12	134,72
10/03/2025	931.507	-0,94%	138,54	135,71	140,09	136,26
07/03/2025	820.266	-0,01%	137,87	136,98	141,09	137,55
06/03/2025	701.876	1,81%	134,12	133,74	138,13	137,56
05/03/2025	941.745	-5,26%	140,05	132,82	140,08	135,12
04/03/2025	804.639	-2,19%	143,74	139,54	144,78	142,62
03/03/2025	911.124	-2,90%	151,23	144,58	152,56	145,82
28/02/2025	1.267.479	1,49%	147,15	145,87	150,37	150,18
27/02/2025	671.512	1,15%	147,11	146,135	149,52	147,98
26/02/2025	651.217	-2,85%	151,24	144,99	151,24	146,30
25/02/2025	784.896	-1,38%	153,13	149,40	154,55	150,59
24/02/2025	996.113	-0,68%	153,74	150,60	154,78	152,70
21/02/2025	635.295	-2,86%	157,32	153,54	158,27	153,74
20/02/2025	663.371	1,04%	156,15	155,075	159,04	158,27
19/02/2025	788.928	-1,50%	157,75	156,34	159,325	156,64
18/02/2025	1.104.515	1,90%	156,15	156,00	160,45	159,03