Saltar para o conteúdo principal Login

Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2025 1.898.993 -1,31% 148,93 147,84 152,05 149,96
20/03/2025 1.271.543 1,59% 148,93 147,81 152,08 151,95
19/03/2025 1.272.436 2,45% 147,32 145,75 150,56 149,57
18/03/2025 1.330.601 -0,10% 147,755 144,69 148,72 146,00
17/03/2025 1.235.844 3,55% 141,66 141,65 147,10 146,16
14/03/2025 757.862 3,01% 137,565 137,0163 141,65 141,15
13/03/2025 892.988 -0,07% 137,99 135,71 139,975 137,02
12/03/2025 1.067.529 1,78% 137,40 133,75 138,47 137,12
11/03/2025 1.201.580 -1,13% 137,40 133,73 138,27 134,72
10/03/2025 1.180.693 -0,96% 138,25 135,74 140,05 136,26
07/03/2025 1.185.439 -0,01% 137,65 136,91 141,11 137,55
06/03/2025 1.150.870 1,81% 133,95 133,73 138,13 137,56
05/03/2025 1.909.069 -5,26% 140,00 132,795 140,51 135,12
04/03/2025 1.675.959 -2,19% 143,68 139,4456 144,755 142,62
03/03/2025 1.249.507 -2,90% 147,15 144,625 152,75 145,82
28/02/2025 802.894 1,49% 147,17 146,45 150,33 150,18
27/02/2025 1.042.773 1,15% 147,17 145,9916 149,66 147,98
26/02/2025 1.089.505 -2,85% 150,99 144,98 150,98 146,30
25/02/2025 1.062.956 -1,38% 153,74 149,31 154,66 150,59
24/02/2025 892.511 -1,01% 157,32 150,59 153,46 152,70
21/02/2025 781.643 -2,86% 157,06 153,49 158,38 154,25
20/02/2025 1.112.518 1,04% 156,04 155,01 159,04 158,27
19/02/2025 1.010.048 -0,94% 156,15 156,33 159,47 156,64
18/02/2025 1.277.444 1,90% 156,15 155,9527 160,45 158,12
17/02/2025 799.396 0,00% 154,57 154,57 158,45 156,06
14/02/2025 1.111.813 1,28% 149,79 154,57 158,41 156,00
13/02/2025 1.703.842 3,27% 149,79 147,0325 156,1094 154,09
12/02/2025 820.213 -3,92% 153,95 149,16 154,92 149,21
11/02/2025 1.826.571 0,99% 155,44 152,14 157,03 155,30
10/02/2025 1.066.265 2,44% 151,75 151,40 155,665 153,78
07/02/2025 1.004.494 -1,19% 152,33 150,05 152,60 150,12
06/02/2025 1.231.729 -3,42% 158,50 150,80 158,99 151,93
05/02/2025 1.712.764 0,26% 156,30 154,985 158,48 157,31
04/02/2025 2.940.435 6,74% 146,675 145,01 157,44 156,91
03/02/2025 1.415.476 0,89% 144,77 143,11 148,605 147,00
31/01/2025 1.110.307 -2,83% 154,55 145,23 150,125 145,71
30/01/2025 956.110 -0,95% 154,55 148,35 155,045 149,96
29/01/2025 809.891 0,50% 150,74 150,07 153,09 151,39
28/01/2025 1.100.625 -1,28% 153,12 149,20 153,05 150,64
27/01/2025 1.051.393 0,65% 153,12 150,90 154,79 152,60
24/01/2025 980.727 -1,75% 148,80 151,18 155,72 151,61
23/01/2025 1.287.465 4,54% 149,34 148,708 154,35 154,31
22/01/2025 1.423.490 -2,13% 149,34 147,42 150,5899 147,61
21/01/2025 1.278.360 -1,23% 152,32 149,47 152,69 150,82
20/01/2025 990.441 0,00% 151,50 150,15 153,53 152,70
17/01/2025 1.037.957 0,66% 151,00 149,9501 153,54 152,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco