Login

Marathon Petroleum Corporation (MPC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
16/01/2025 862.820 -0,17% 151,37 150,72 152,955 151,70
15/01/2025 1.310.887 1,69% 146,35 150,56 153,13 151,95
14/01/2025 1.232.937 1,82% 146,35 144,87 150,07 149,42
13/01/2025 1.902.794 3,15% 144,26 142,805 151,26 146,75
10/01/2025 1.847.948 -0,04% 144,27 140,9103 145,30 142,27
09/01/2025 1.227.658 0,48% 140,00 138,94 142,75 142,33
08/01/2025 1.189.149 0,47% 141,76 139,045 142,67 142,35
07/01/2025 1.420.415 0,80% 141,76 140,54 143,03 141,66
06/01/2025 1.863.724 -1,55% 142,30 139,71 144,51 140,53
03/01/2025 1.143.909 0,88% 141,875 140,86 143,01 142,74
02/01/2025 1.261.434 1,43% 140,335 139,55 142,405 141,49
31/12/2024 0 2,88% 135,85 135,85 139,72 139,50
30/12/2024 873.755 -0,05% 135,45 134,5375 139,50 139,50
27/12/2024 712.477 0,21% 135,17 133,9413 137,00 135,67
26/12/2024 653.591 0,03% 135,17 134,03 135,805 135,39
24/12/2024 0 3,00% 133,87 132,719 135,35 135,35
23/12/2024 1.458.927 0,45% 133,92 131,88 134,54 133,98
20/12/2024 1.982.376 1,09% 135,83 130,54 133,42 133,38
19/12/2024 1.552.257 -2,53% 137,52 130,72 136,81 131,65
18/12/2024 0 -2,12% 136,64 134,16 138,2903 135,06
17/12/2024 1.451.322 -0,15% 144,04 136,4335 140,02 137,99
16/12/2024 1.512.272 -5,06% 144,04 137,8905 144,97 138,19
13/12/2024 886.607 -0,49% 151,53 144,43 146,435 145,56
12/12/2024 1.018.015 -3,74% 151,53 146,18 151,814 146,28
11/12/2024 1.291.868 0,60% 151,10 149,61 153,17 151,97
10/12/2024 1.385.088 -1,26% 151,89 149,77 153,79 151,06
09/12/2024 976.254 1,37% 150,27 151,54 155,75 152,98
06/12/2024 1.234.119 0,56% 150,68 149,02 151,21 150,94
05/12/2024 1.025.275 -0,20% 150,68 148,13 151,50 150,10
04/12/2024 930.448 -3,27% 154,51 149,08 154,8999 150,40
03/12/2024 659.796 -1,21% 158,78 155,295 158,955 155,49
02/12/2024 825.325 0,81% 156,20 153,55 160,8599 157,41
29/11/2024 437.590 1,64% 155,68 153,00 157,90 156,15
28/11/2024 578.911 -0,20% 157,22 155,04 158,99 155,36
27/11/2024 547.790 -1,13% 157,24 155,04 158,99 155,33
26/11/2024 991.109 0,41% 156,84 155,84 160,00 157,14
25/11/2024 1.142.841 -1,25% 158,30 156,19 160,00 156,50
22/11/2024 534.088 -0,51% 160,95 158,07 161,59 158,48
21/11/2024 659.018 -0,06% 157,90 156,61 161,65 159,29
20/11/2024 659.513 0,94% 158,21 156,61 161,10 159,38
19/11/2024 716.207 -0,70% 158,05 157,26 161,10 157,89
18/11/2024 1.021.361 1,52% 157,84 157,26 160,18 159,92
15/11/2024 665.962 -0,39% 159,07 154,77 162,61 157,52
14/11/2024 768.577 -0,61% 154,40 154,10 160,60 158,14
13/11/2024 1.111.633 2,51% 155,76 153,34 159,20 159,11
12/11/2024 668.331 -0,55% 157,40 152,65 157,40 155,21
11/11/2024 851.809 1,50% 153,01 152,65 156,13 156,06
08/11/2024 585.344 -0,16% 154,00 151,28 155,70 153,75
07/11/2024 771.294 -0,81% 154,94 152,29 156,99 154,00
06/11/2024 1.569.025 3,80% 152,36 146,49 156,96 155,25
05/11/2024 1.893.115 % 152,36 146,49 152,40 149,56
04/11/2024 939.069 % 146,41 143,945 146,3799 144,94
01/11/2024 808.909 % 146,41 142,835 147,48 143,13
31/10/2024 982.706 % 146,23 144,70 146,61 145,47

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco