BiG | O banco que entende os seus valores.

Marathon Petroleum Corporation (MPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
29/10/2025	716.089	1,84%	193,52	190,33	197,46	195,75
28/10/2025	587.483	-2,05%	194,88	191,95	196,1446	192,21
27/10/2025	1.482.281	0,01%	196,62	194,34	198,84	196,23
24/10/2025	559.388	0,13%	196,00	195,97	198,79	196,22
23/10/2025	1.036.867	3,94%	191,31	189,97	197,33	195,96
22/10/2025	893.512	3,10%	184,00	181,79	188,81	188,54
21/10/2025	491.240	-1,83%	187,44	182,61	188,53	182,87
20/10/2025	379.145	0,98%	186,06	184,00	187,135	186,27
17/10/2025	740.761	1,83%	181,06	181,06	185,00	184,47
16/10/2025	508.863	-1,46%	185,9012	180,32	185,9012	181,15
15/10/2025	808.995	0,41%	184,60	181,91	185,415	183,83
14/10/2025	606.538	-0,16%	183,40	181,3894	186,09	183,12
13/10/2025	490.324	1,39%	182,00	182,00	185,0899	183,40
10/10/2025	617.148	-3,41%	186,00	180,89	187,68	180,89
09/10/2025	626.565	-0,61%	188,2892	186,63	190,89	187,56
08/10/2025	1.467.331	-1,48%	192,50	188,02	192,59	188,71
07/10/2025	644.088	-1,02%	192,01	187,87	193,4899	191,54
06/10/2025	443.565	0,20%	194,05	193,14	197,08	193,52
03/10/2025	1.093.466	0,47%	195,25	193,13	198,75	193,14
02/10/2025	875.926	-0,04%	190,6482	189,42	192,94	192,24
01/10/2025	513.149	-0,22%	193,70	190,00	195,51	192,31
30/09/2025	568.245	-1,85%	195,09	191,29	195,84	192,74
29/09/2025	519.360	-1,06%	198,77	194,495	198,98	196,47
26/09/2025	1.009.243	1,20%	196,44	196,44	201,5899	198,69
25/09/2025	805.393	1,80%	192,00	192,00	196,70	196,44
24/09/2025	622.780	1,18%	192,09	191,00	194,92	193,10
23/09/2025	878.493	1,93%	188,70	187,17	192,61	190,87
22/09/2025	743.368	0,94%	183,36	183,36	188,70	187,25
19/09/2025	806.011	0,15%	185,03	182,86	185,73	185,46
18/09/2025	713.476	0,32%	185,07	182,095	187,47	185,03
17/09/2025	895.043	0,88%	182,30	182,055	186,08	184,68
16/09/2025	1.034.009	1,64%	181,73	180,00	184,53	182,99
15/09/2025	713.561	-0,15%	180,00	178,88	181,82	179,94
12/09/2025	718.125	-1,16%	182,50	179,83	183,54	180,28
11/09/2025	590.110	0,27%	181,43	180,25	183,696	182,31
10/09/2025	825.008	-0,82%	180,50	177,42	184,78	181,69
09/09/2025	1.134.344	1,13%	181,47	178,475	186,282	183,18
08/09/2025	904.963	0,54%	181,02	173,1011	182,49	181,19
05/09/2025	862.392	0,73%	177,67	177,10	180,48	180,28
04/09/2025	641.516	-0,01%	179,08	178,16	180,13	178,98
03/09/2025	792.180	-0,64%	181,66	177,35	183,50	179,00
02/09/2025	906.682	0,25%	179,74	177,9025	180,15	180,15
29/08/2025	745.767	0,23%	179,65	178,21	181,425	179,71
28/08/2025	848.329	0,71%	175,05	175,05	179,30	179,30
27/08/2025	728.006	2,52%	173,51	173,045	178,5537	177,89
26/08/2025	745.194	0,75%	172,5014	170,23	173,555	173,51
25/08/2025	722.488	0,77%	170,88	170,32	172,80	172,18
22/08/2025	853.949	3,56%	166,612	165,09	171,09	170,88
21/08/2025	565.472	-0,53%	165,82	163,15	166,298	164,94
20/08/2025	710.516	1,41%	163,64	163,37	166,66	165,82
19/08/2025	850.411	1,04%	162,67	161,80	165,345	163,47
18/08/2025	535.691	0,20%	160,00	160,00	162,95	162,67
15/08/2025	738.336	0,01%	162,32	161,53	165,5725	162,34
14/08/2025	625.739	0,37%	162,11	159,10	162,58	162,32
13/08/2025	952.033	1,65%	159,11	158,0001	161,785	161,73
12/08/2025	961.872	0,33%	158,01	158,01	161,61	159,11
11/08/2025	753.638	-1,40%	160,84	158,0801	162,7576	158,59
08/08/2025	553.909	-0,42%	162,12	160,29	163,135	160,84
07/08/2025	726.899	-0,57%	163,61	161,45	165,00	161,51
06/08/2025	1.449.473	-3,84%	169,77	160,845	170,30	162,44
05/08/2025	1.028.972	0,57%	166,21	165,49	170,09	168,92
04/08/2025	962.589	1,51%	164,07	164,07	168,78	167,96
01/08/2025	641.774	-2,74%	170,19	164,775	174,0551	165,53
31/07/2025	487.232	-0,36%	169,24	169,24	171,92	170,19
30/07/2025	704.594	-2,67%	174,50	169,45	174,51	170,78
29/07/2025	531.789	0,36%	175,99	172,375	175,99	175,43
28/07/2025	489.950	1,88%	171,58	171,58	174,955	174,80
25/07/2025	661.760	0,15%	174,88	170,12	176,57	171,57
24/07/2025	1.294.860	-3,51%	175,585	170,12	177,75	171,31
23/07/2025	889.116	1,31%	174,905	174,51	177,75	177,54
22/07/2025	642.265	0,21%	174,69	173,97	176,865	175,25
21/07/2025	715.406	0,39%	174,21	173,97	176,47	174,88
18/07/2025	1.186.800	0,02%	172,765	172,43	180,99	174,21
17/07/2025	599.285	1,04%	176,17	170,66	177,15	174,17
16/07/2025	997.802	-1,85%	175,84	171,48	177,28	172,37
15/07/2025	620.262	-0,01%	174,1443	173,99	178,48	175,62
14/07/2025	1.021.975	-2,35%	178,07	173,99	178,48	175,63
11/07/2025	935.499	-1,32%	179,13	177,785	183,27	179,86
10/07/2025	1.232.695	1,67%	179,96	177,64	183,10	182,26
09/07/2025	994.357	-0,37%	176,47	176,47	180,77	179,27
08/07/2025	1.188.060	1,97%	176,20	174,4163	180,56	179,93
07/07/2025	892.698	0,23%	175,17	174,4163	177,50	176,45
04/07/2025	600.001	0,88%	174,015	173,00	176,8676	176,05
03/07/2025	599.998	0,88%	171,115	168,56	176,8676	176,135
02/07/2025	744.957	2,64%	166,36	165,62	174,46	174,46
01/07/2025	1.004.336	2,31%	166,70	165,62	171,48	169,95
30/06/2025	777.928	-0,78%	169,89	165,6217	169,89	166,11
27/06/2025	1.465.150	-0,01%	166,37	164,50	168,805	167,41
26/06/2025	788.404	1,10%	165,09	164,50	168,805	167,52
25/06/2025	791.246	0,24%	165,99	163,40	167,27	165,69
24/06/2025	955.231	-0,79%	170,395	163,40	170,7099	165,29
23/06/2025	1.305.883	-1,48%	171,2828	165,73	171,31	166,61
20/06/2025	991.708	1,04%	169,23	167,17	171,3299	169,12
18/06/2025	994.590	-1,56%	168,25	166,45	171,65	167,42
17/06/2025	1.697.328	1,98%	165,14	163,62	171,3399	170,08
16/06/2025	1.480.273	0,38%	165,00	163,62	167,77	166,78
13/06/2025	1.394.369	0,65%	162,57	161,909	167,10	166,15
12/06/2025	648.046	0,25%	164,37	161,89	165,99	165,07
11/06/2025	999.503	1,24%	161,46	161,49	165,99	164,66
10/06/2025	861.582	1,48%	161,11	159,74	164,56	162,64