Marvell Tech DRC

MRVLm
🏛️ brazil →
44.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.20 44.62 43.82 44.55 0.0M
2025-09-25 41.50 45.15 40.88 45.08 0.0M
2025-09-24 41.35 43.45 40.78 42.84 0.0M
2025-09-23 40.21 40.50 39.30 39.30 0.0M
2025-09-22 39.20 40.54 39.20 40.36 0.0M
2025-09-19 39.60 40.02 39.22 39.22 0.0M
2025-09-18 38.50 39.80 38.50 39.72 0.0M
2025-09-17 36.67 38.14 36.67 37.88 0.0M
2025-09-16 35.94 36.56 35.85 36.54 0.0M
2025-09-15 35.55 36.01 35.55 35.76 0.0M
2025-09-12 36.40 36.40 35.84 36.10 0.0M
2025-09-11 36.12 36.52 35.76 35.92 0.0M
2025-09-10 36.20 36.60 36.12 36.12 0.0M
2025-09-09 36.20 36.64 35.68 36.24 0.0M
2025-09-08 34.56 35.84 34.56 35.84 0.0M
2025-09-05 34.51 34.64 33.85 34.41 0.0M
2025-09-04 33.87 35.28 33.60 34.87 0.0M
2025-09-03 35.64 35.64 33.72 33.98 0.0M
2025-09-02 34.63 35.28 34.11 35.28 0.0M
2025-09-01 35.20 35.20 34.28 34.28 0.0M
2025-08-29 35.82 36.00 34.16 34.28 0.1M
2025-08-28 41.05 42.32 40.60 42.32 0.0M
2025-08-27 40.56 40.76 40.42 40.60 0.0M
2025-08-26 40.36 40.96 40.36 40.44 0.0M
2025-08-25 39.41 39.72 39.41 39.64 0.0M
2025-08-22 40.28 40.28 39.56 39.88 0.0M
2025-08-21 39.00 39.00 38.88 38.96 0.0M
2025-08-20 40.00 40.00 37.57 38.48 0.0M
2025-08-19 41.92 42.08 39.70 39.70 0.0M
2025-08-18 41.14 41.64 41.00 41.64 0.0M
2025-08-15 43.00 43.00 41.16 41.28 0.0M
2025-08-14 41.99 43.00 41.99 43.00 0.0M
2025-08-13 42.36 43.04 42.08 43.04 0.0M
2025-08-12 41.24 41.92 41.12 41.76 0.1M
2025-08-11 42.64 43.60 42.20 42.20 0.0M
2025-08-08 41.76 42.16 41.53 42.16 0.0M
2025-08-07 41.76 41.92 40.90 41.12 0.0M
2025-08-06 40.92 41.32 40.48 41.32 0.0M
2025-08-05 42.40 42.40 41.72 42.32 0.0M
2025-08-04 42.24 42.34 41.76 42.12 0.0M
2025-08-01 43.39 43.39 40.86 41.45 0.0M
2025-07-31 46.20 46.20 44.91 45.17 0.0M
2025-07-30 46.59 47.50 45.04 45.48 0.0M
2025-07-29 42.64 43.66 42.64 42.92 0.0M
2025-07-28 41.50 42.44 41.50 42.40 0.0M
2025-07-25 40.72 41.32 40.70 41.32 0.0M
2025-07-24 40.43 40.80 40.43 40.72 0.0M
2025-07-23 40.44 40.44 40.12 40.20 0.2M
2025-07-22 40.45 40.52 39.24 40.16 0.0M
2025-07-21 42.06 42.06 40.36 40.41 0.0M
2025-07-18 40.20 42.00 40.20 41.64 0.0M
2025-07-17 42.07 42.07 39.73 40.21 0.0M
2025-07-16 39.00 39.44 38.28 39.44 0.0M
2025-07-15 40.32 40.93 40.24 40.43 0.0M
2025-07-14 40.24 40.68 39.35 40.60 0.4M
2025-07-11 40.55 40.85 40.04 40.85 0.0M
2025-07-10 39.43 41.25 39.43 40.60 0.0M
2025-07-09 39.83 40.98 39.83 40.98 0.0M
2025-07-08 39.44 40.19 39.43 39.43 0.0M
2025-07-07 40.98 40.98 39.06 39.26 0.0M
2025-07-04 40.98 40.98 40.98 40.98 0.0M
2025-07-03 40.50 40.98 40.30 40.98 0.0M
2025-07-02 42.90 42.90 40.28 40.28 0.0M
2025-07-01 41.84 41.86 41.29 41.54 0.0M
2025-06-30 43.00 43.00 41.70 41.80 0.0M
2025-06-27 45.00 45.00 39.10 42.48 0.0M
2025-06-26 43.56 46.72 42.66 44.20 0.0M
2025-06-25 42.44 42.68 41.55 42.24 0.0M
2025-06-24 38.78 41.54 38.78 41.48 0.0M
2025-06-23 39.90 40.08 38.31 38.78 0.0M
2025-06-20 41.44 42.12 40.50 41.10 0.0M
2025-06-18 40.35 42.52 40.18 41.30 0.0M
2025-06-17 38.80 39.50 37.96 38.92 0.0M
2025-06-16 38.25 39.28 38.25 38.62 0.0M
2025-06-13 38.20 38.35 37.22 37.22 0.0M
2025-06-12 37.70 38.96 37.70 38.20 0.0M
2025-06-11 38.53 38.84 37.70 37.75 0.0M
2025-06-10 38.52 38.61 37.84 38.13 0.0M
2025-06-09 38.92 39.75 38.48 38.52 0.0M
2025-06-06 36.71 39.04 36.71 38.13 0.0M
2025-06-05 36.61 37.52 36.22 36.67 0.0M
2025-06-04 36.00 37.96 34.99 37.36 0.0M
2025-06-03 35.00 35.49 34.80 35.22 0.0M
2025-06-02 34.00 35.31 33.84 35.20 0.0M
2025-05-30 34.52 34.93 33.56 34.15 0.0M
2025-05-29 38.40 38.48 35.97 36.30 0.2M
2025-05-28 37.16 37.44 37.08 37.19 0.0M
2025-05-27 36.16 37.02 36.16 36.17 0.0M
2025-05-23 34.72 34.72 34.35 34.41 0.0M
2025-05-22 34.17 35.42 34.17 35.42 0.0M
2025-05-21 34.73 35.02 34.66 34.66 0.0M
2025-05-20 34.40 34.48 34.24 34.28 0.0M
2025-05-19 35.24 35.56 34.80 35.41 0.0M
2025-05-16 37.48 37.48 36.32 36.48 0.0M
2025-05-15 36.40 37.32 36.04 36.72 0.0M
2025-05-14 36.80 37.28 36.76 36.77 0.0M
2025-05-13 36.72 37.25 36.70 36.80 0.0M
2025-05-12 35.90 37.00 35.90 36.42 0.0M
2025-05-09 34.17 34.17 33.48 33.68 0.0M
2025-05-08 32.50 33.15 32.50 33.11 0.0M
2025-05-07 32.39 32.39 31.00 31.95 0.0M
2025-05-06 34.89 35.34 34.89 35.04 0.0M
2025-05-05 34.90 35.87 34.90 35.48 0.0M
2025-05-02 35.55 35.88 35.09 35.20 0.0M
2025-04-30 31.90 32.52 31.90 32.52 0.0M
2025-04-29 33.26 33.69 33.15 33.69 0.0M
2025-04-28 33.96 33.96 32.40 33.24 0.0M
2025-04-25 32.74 33.62 32.74 33.62 0.0M
2025-04-24 32.12 32.92 32.12 32.73 0.0M
2025-04-23 31.20 31.77 30.70 31.32 0.0M
2025-04-22 29.00 29.48 28.65 28.65 0.0M
2025-04-17 30.87 30.87 30.12 30.12 0.0M
2025-04-16 30.38 30.71 29.40 29.73 0.0M
2025-04-15 31.34 31.88 31.30 31.30 0.0M
2025-04-14 32.60 32.60 30.42 30.81 0.0M
2025-04-11 30.95 31.25 30.40 30.98 0.0M
2025-04-10 34.48 34.48 30.78 30.78 0.0M
2025-04-09 34.48 36.47 34.48 34.48 0.0M
2025-04-08 32.49 32.88 29.40 29.40 0.0M
2025-04-07 28.85 30.98 27.98 29.32 0.0M
2025-04-04 28.31 29.32 27.98 29.14 0.0M
2025-04-03 33.48 33.48 31.94 31.94 0.0M
2025-04-02 34.46 36.36 34.46 36.36 0.0M
2025-04-01 35.55 35.55 35.00 35.00 0.0M
2025-03-31 34.84 34.84 34.07 34.07 0.0M
2025-03-28 35.55 35.79 35.39 35.54 0.0M
2025-03-27 37.55 37.76 36.81 37.23 0.0M
2025-03-26 38.84 38.84 37.96 38.12 0.0M
2025-03-25 43.42 43.42 40.85 40.85 0.0M
2025-03-24 41.32 43.00 40.88 43.00 0.0M
2025-03-21 39.84 40.20 39.60 40.20 0.0M
2025-03-20 39.39 39.74 39.39 39.74 0.0M
2025-03-19 39.13 39.50 39.13 39.50 0.0M
2025-03-18 38.95 39.37 38.95 39.37 0.0M
2025-03-17 39.60 40.40 39.30 39.86 0.0M
2025-03-14 39.87 39.87 39.30 39.30 0.0M
2025-03-13 40.89 41.65 39.74 39.74 0.0M
2025-03-12 40.46 40.99 40.12 40.48 0.0M
2025-03-11 38.05 39.88 38.05 39.86 0.0M
2025-03-10 40.12 40.12 37.24 38.12 0.0M
2025-03-07 42.00 42.24 39.10 40.39 0.0M
2025-03-06 43.20 43.59 41.30 41.65 0.0M
2025-03-05 50.60 51.88 50.56 51.69 0.0M
2025-02-28 51.35 54.07 50.50 53.58 0.0M
2025-02-27 57.24 57.24 51.55 51.57 0.0M
2025-02-26 54.00 57.64 54.00 54.93 0.0M
2025-02-25 56.88 56.88 52.69 52.69 0.0M
2025-02-24 59.94 59.98 56.79 56.83 0.0M
2025-02-21 62.20 62.20 58.48 59.56 0.0M
2025-02-20 62.10 62.14 61.54 61.85 0.0M
2025-02-19 63.84 64.19 62.07 63.05 0.0M
2025-02-18 60.99 61.45 59.61 61.01 0.0M
2025-02-17 61.78 62.71 59.43 59.60 0.0M
2025-02-14 58.98 61.27 57.98 60.68 0.0M
2025-02-13 61.32 61.74 59.66 59.91 0.0M
2025-02-12 62.55 62.55 60.72 60.72 0.0M
2025-02-11 64.38 64.94 60.00 62.51 0.0M
2025-02-10 64.20 65.14 64.20 65.14 0.0M
2025-02-07 70.00 70.63 63.91 64.15 0.0M
2025-02-06 68.67 68.76 66.85 68.11 0.0M
2025-02-05 64.38 67.84 64.08 67.15 0.0M
2025-02-04 63.40 64.19 62.00 63.09 0.0M
2025-02-03 64.40 67.24 62.93 66.48 0.0M
2025-01-31 64.68 67.68 64.68 65.80 0.0M
2025-01-30 63.90 66.10 63.80 64.35 0.0M
2025-01-29 64.00 64.00 60.43 62.11 0.0M
2025-01-28 62.05 62.05 59.00 61.12 0.0M
2025-01-27 72.22 72.22 58.38 59.85 0.0M
2025-01-24 74.91 75.53 73.75 73.92 0.0M
2025-01-23 73.51 74.41 73.00 74.41 0.0M
2025-01-22 76.09 76.09 74.18 74.54 0.0M
2025-01-21 75.92 77.12 74.24 75.00 0.0M
2025-01-20 76.82 76.91 74.58 74.67 0.0M
2025-01-17 72.87 76.00 72.87 76.00 0.0M
2025-01-16 70.63 72.25 70.63 72.19 0.0M
2025-01-15 69.29 71.88 69.29 70.00 0.0M
2025-01-14 70.00 70.47 68.70 69.29 0.0M
2025-01-13 68.12 70.37 67.62 70.00 0.0M
2025-01-10 71.00 71.98 69.79 70.37 0.0M
2025-01-09 70.00 71.99 68.00 70.00 0.0M
2025-01-08 71.57 71.88 68.86 71.48 0.0M
2025-01-07 72.80 72.80 70.70 70.86 0.0M
2025-01-06 75.97 75.97 72.22 73.12 0.0M
2025-01-03 70.42 73.19 70.42 73.06 0.0M
2025-01-02 69.02 73.97 69.02 69.63 0.0M