BiG | O banco que entende os seus valores.

Marathon Petroleum Corporation (MPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
09/06/2025	877.560	0,09%	161,00	158,37	162,31	160,27
06/06/2025	590.109	1,21%	157,815	155,93	161,45	160,12
05/06/2025	556.920	0,80%	161,485	155,93	162,785	158,21
04/06/2025	1.151.316	-3,10%	159,21	156,811	163,99	156,95
03/06/2025	936.483	2,03%	163,27	156,07	163,91	161,97
02/06/2025	1.272.016	-1,24%	163,35	156,07	163,91	158,75
30/05/2025	1.057.251	0,46%	158,21	156,3603	161,30	160,74
29/05/2025	1.049.949	0,83%	163,135	156,3603	163,135	159,92
28/05/2025	736.833	-2,29%	163,33	158,33	163,33	158,61
27/05/2025	1.244.222	2,02%	160,22	158,95	163,20	162,33
23/05/2025	681.417	0,14%	156,18	154,65	160,58	159,11
22/05/2025	1.137.852	1,40%	159,22	154,65	160,58	158,89
21/05/2025	1.400.144	-2,44%	162,12	156,63	163,30	156,70
20/05/2025	666.643	-0,46%	161,17	160,62	164,0399	160,62
19/05/2025	906.677	-1,13%	163,9748	160,71	164,0399	162,27
16/05/2025	1.355.214	-0,71%	161,25	160,88	166,41	164,12
15/05/2025	1.066.360	1,08%	161,555	159,98	165,51	165,29
14/05/2025	1.110.514	0,42%	158,70	157,72	164,86	163,52
13/05/2025	2.287.323	2,97%	159,51	156,21	164,86	162,84
12/05/2025	1.771.291	4,81%	155,51	155,51	161,155	158,14
09/05/2025	693.516	0,61%	145,30	145,28	152,18	150,89
08/05/2025	1.298.688	3,65%	144,94	142,73	151,75	149,97
07/05/2025	1.721.199	0,10%	144,50	141,91	146,35	144,69
06/05/2025	1.789.989	0,85%	140,92	140,435	146,35	144,55
05/05/2025	1.945.882	1,26%	140,50	140,435	144,63	143,33
02/05/2025	965.539	2,79%	138,22	136,80	142,17	141,55
01/05/2025	1.123.095	0,23%	135,95	133,00	141,39	137,72
30/04/2025	1.228.661	-0,67%	136,29	133,00	138,68	137,41
29/04/2025	823.574	0,53%	137,07	135,92	138,66	138,31
28/04/2025	943.238	0,10%	138,27	135,99	138,59	137,58
25/04/2025	830.390	-0,07%	135,36	134,035	138,20	137,44
24/04/2025	1.558.336	2,41%	134,495	132,00	138,17	137,54
23/04/2025	1.233.747	2,22%	129,44	128,21	136,62	134,30
22/04/2025	931.213	3,69%	125,29	124,00	132,18	131,39
21/04/2025	978.670	-0,78%	125,71	124,00	127,08	126,72
17/04/2025	1.137.735	2,94%	123,655	122,72	128,89	127,72
16/04/2025	1.335.110	1,51%	124,37	121,71	127,87	124,07
15/04/2025	1.033.492	-2,10%	124,37	121,71	125,785	122,23
14/04/2025	1.496.780	1,15%	120,74	123,36	127,45	124,85
11/04/2025	1.287.364	1,56%	121,25	117,7383	123,7973	123,43
10/04/2025	1.809.224	-7,53%	127,01	118,66	130,20	121,53
09/04/2025	2.875.630	10,78%	115,605	115,42	132,90	131,42
08/04/2025	2.195.748	-2,54%	118,09	116,325	126,13	118,55
07/04/2025	2.461.059	0,49%	124,66	115,10	128,41	121,66
04/04/2025	2.837.366	-5,85%	124,67	115,9696	126,00	121,07
03/04/2025	2.541.498	-13,06%	139,37	127,81	140,00	128,59
02/04/2025	800.420	0,87%	144,75	144,27	148,125	147,90
01/04/2025	884.779	0,65%	145,64	142,04	146,95	146,63
31/03/2025	934.749	1,10%	147,00	143,0176	146,34	145,69
28/03/2025	814.743	-2,21%	147,61	143,40	147,535	144,10
27/03/2025	661.698	-1,64%	149,395	146,83	149,70	147,35
26/03/2025	917.012	0,48%	151,05	149,35	153,8852	149,81
25/03/2025	875.012	0,28%	149,32	148,42	151,36	149,09
24/03/2025	1.097.977	-0,85%	150,86	147,56	153,45	148,68