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
2023-12-28 29.65 29.65 29.62 29.62 0.0M
2023-12-27 29.38 29.50 29.38 29.50 0.0M
2023-12-26 29.47 29.47 29.47 29.47 0.0M
2023-12-22 29.09 29.09 29.09 29.09 0.0M
2023-12-21 29.08 29.08 29.08 29.08 0.0M
2023-12-20 28.93 28.93 28.93 28.93 0.0M
2023-12-19 28.99 29.00 28.83 28.87 0.0M
2023-12-18 28.97 29.35 28.97 29.35 0.0M
2023-12-15 28.29 29.62 28.29 29.40 0.0M
2023-12-14 28.33 29.02 28.33 28.87 0.0M
2023-12-13 27.26 27.67 27.26 27.67 0.0M
2023-12-12 26.66 26.83 26.66 26.83 0.0M
2023-12-11 26.76 26.76 26.76 26.76 0.0M
2023-12-08 25.94 26.03 25.73 26.03 0.0M
2023-12-07 25.33 25.61 25.33 25.61 0.0M
2023-12-06 24.86 25.05 24.86 24.92 0.0M
2023-12-05 25.90 25.90 24.94 24.94 0.0M
2023-12-04 24.94 25.39 24.94 25.39 0.0M
2023-12-01 25.65 25.91 25.49 25.73 0.1M
2023-11-30 27.92 27.92 27.22 27.22 0.0M
2023-11-29 27.67 27.67 27.34 27.34 0.0M
2023-11-28 26.74 27.10 26.64 27.10 0.0M
2023-11-27 27.20 27.40 27.20 27.32 0.0M
2023-11-24 27.40 27.43 27.40 27.43 0.0M
2023-11-23 27.02 27.02 27.02 27.02 0.0M
2023-11-22 26.90 27.58 26.90 27.04 0.0M
2023-11-21 27.22 27.22 26.65 26.65 0.0M
2023-11-20 27.22 27.22 27.22 27.22 0.0M
2023-11-17 26.92 27.31 26.92 27.19 0.0M
2023-11-16 27.19 27.19 26.22 26.43 0.0M
2023-11-14 27.04 27.88 27.04 27.73 0.0M
2023-11-13 25.76 26.12 25.76 26.12 0.0M
2023-11-10 26.47 26.98 26.00 26.89 0.0M
2023-11-09 26.47 26.47 26.47 26.47 0.0M
2023-11-08 25.11 25.37 25.11 25.37 0.0M
2023-11-07 24.98 24.98 24.98 24.98 0.0M
2023-11-06 25.16 25.16 24.86 24.98 0.0M
2023-11-03 25.29 25.29 25.29 25.29 0.0M
2023-11-01 23.35 23.65 23.16 23.64 0.0M
2023-10-31 23.29 23.71 23.29 23.68 0.0M
2023-10-30 23.45 23.71 23.37 23.71 0.0M
2023-10-27 24.05 24.05 23.55 23.55 0.0M
2023-10-26 23.71 23.71 23.57 23.57 0.0M
2023-10-25 23.86 23.86 23.49 23.67 0.0M
2023-10-24 24.73 24.73 24.67 24.67 0.0M
2023-10-23 24.47 24.73 24.47 24.73 0.0M
2023-10-20 24.95 24.95 24.95 24.95 0.0M
2023-10-19 26.02 26.02 25.64 25.64 0.0M
2023-10-18 25.81 25.81 25.81 25.81 0.0M
2023-10-17 26.73 26.73 26.73 26.73 0.0M
2023-10-16 26.83 26.96 26.80 26.96 0.0M
2023-10-13 27.07 27.07 26.65 26.82 0.0M
2023-10-11 27.83 27.83 27.52 27.52 0.0M
2023-10-10 27.94 28.18 27.67 27.67 0.0M
2023-10-09 27.92 27.97 27.92 27.97 0.0M
2023-10-06 27.93 27.93 27.93 27.93 0.0M
2023-10-04 27.65 27.65 27.65 27.65 0.0M
2023-10-03 26.87 26.87 26.60 26.60 0.0M
2023-10-02 27.53 27.53 27.33 27.37 0.0M
2023-09-29 27.17 27.23 27.08 27.14 0.0M
2023-09-28 27.44 27.50 27.17 27.17 0.0M
2023-09-27 26.19 26.51 26.19 26.51 0.0M
2023-09-26 25.63 25.63 25.63 25.63 0.0M
2023-09-25 25.88 25.88 25.79 25.79 0.0M
2023-09-22 25.92 25.92 25.92 25.92 0.0M
2023-09-21 26.08 26.08 25.59 25.59 0.0M
2023-09-20 26.05 26.19 25.75 25.77 0.0M
2023-09-19 25.84 26.33 25.84 26.22 0.0M
2023-09-18 26.89 26.89 26.23 26.33 0.0M
2023-09-15 26.94 26.94 26.36 26.36 0.0M
2023-09-14 27.16 27.35 26.96 27.14 0.0M
2023-09-13 27.30 27.38 27.12 27.17 0.0M
2023-09-12 27.98 27.98 27.59 27.59 0.0M
2023-09-11 27.59 27.68 27.09 27.68 0.0M
2023-09-08 27.81 27.98 27.59 27.59 0.0M
2023-09-06 28.46 28.46 28.01 28.17 0.0M
2023-09-05 28.79 28.91 28.72 28.77 0.0M
2023-09-04 28.79 28.79 28.79 28.79 0.0M
2023-09-01 28.52 28.52 28.36 28.45 0.0M
2023-08-31 28.34 28.73 28.34 28.73 0.0M
2023-08-30 28.04 28.04 28.01 28.01 0.0M
2023-08-29 27.20 27.41 27.20 27.23 0.0M
2023-08-28 25.64 26.75 25.64 26.64 0.0M
2023-08-25 26.96 26.96 25.84 26.17 0.0M
2023-08-24 27.91 27.91 27.91 27.91 0.0M
2023-08-23 29.50 29.79 29.46 29.61 0.0M
2023-08-22 30.19 30.19 29.41 29.41 0.0M
2023-08-21 29.17 29.77 29.17 29.77 0.0M
2023-08-18 28.34 28.64 28.34 28.52 0.0M
2023-08-17 28.66 28.66 28.54 28.54 0.0M
2023-08-16 28.88 28.88 28.43 28.55 0.0M
2023-08-15 29.53 29.53 29.37 29.37 0.0M
2023-08-14 28.41 29.60 28.41 29.53 0.0M
2023-08-11 27.90 27.95 27.88 27.94 0.0M
2023-08-10 28.55 28.64 28.52 28.62 0.0M
2023-08-09 30.05 30.05 29.51 29.51 0.0M
2023-08-08 29.84 30.18 29.84 30.18 0.0M
2023-08-07 30.69 31.06 30.58 30.88 0.0M
2023-08-04 30.46 30.91 30.26 30.28 0.0M
2023-08-03 29.68 30.55 29.68 30.31 0.0M
2023-08-02 29.53 30.01 29.50 29.71 0.0M
2023-08-01 31.24 31.59 31.24 31.55 0.0M
2023-07-31 31.09 31.09 30.63 30.63 0.0M
2023-07-28 30.82 30.82 30.37 30.63 0.0M
2023-07-27 30.61 30.88 30.04 30.07 0.0M
2023-07-26 29.79 30.10 29.78 30.10 0.0M
2023-07-25 30.57 30.60 30.36 30.36 0.0M
2023-07-21 30.41 30.41 30.41 30.41 0.0M
2023-07-20 30.43 30.43 30.09 30.32 0.0M
2023-07-19 31.83 31.83 30.99 31.22 0.0M
2023-07-18 31.51 31.51 31.51 31.51 0.0M
2023-07-17 30.76 31.12 30.76 31.12 0.0M
2023-07-14 31.12 31.12 30.28 30.30 0.0M
2023-07-13 30.55 31.29 30.55 31.12 0.0M
2023-07-12 30.31 30.31 29.73 30.12 0.0M
2023-07-11 29.49 30.04 29.49 30.04 0.0M
2023-07-10 29.06 29.39 29.06 29.39 0.0M
2023-07-07 28.92 29.49 28.76 28.88 0.0M
2023-07-06 28.52 30.88 28.37 29.08 0.0M
2023-07-05 29.27 29.51 28.95 29.48 0.0M
2023-07-04 29.85 29.89 29.85 29.89 0.0M
2023-07-03 28.80 28.94 28.80 28.94 0.0M
2023-06-30 28.63 28.63 28.63 28.63 0.0M
2023-06-29 28.40 28.65 28.14 28.28 0.0M
2023-06-28 29.21 29.37 29.17 29.17 0.0M
2023-06-27 27.63 29.03 27.63 29.03 0.0M
2023-06-26 27.42 27.87 27.42 27.87 0.0M
2023-06-23 31.46 31.46 26.99 27.30 0.0M
2023-06-22 27.68 28.19 27.68 28.19 0.0M
2023-06-21 28.68 28.68 27.96 28.22 0.0M
2023-06-20 28.88 29.82 28.88 29.16 0.0M
2023-06-19 28.38 29.81 25.39 28.87 0.0M
2023-06-16 30.07 30.77 29.12 29.27 0.0M
2023-06-15 29.87 29.95 29.80 29.83 0.0M
2023-06-14 30.17 30.17 28.43 29.90 0.0M
2023-06-13 30.27 30.47 30.11 30.38 0.0M
2023-06-12 29.66 30.21 29.66 30.01 0.0M
2023-06-09 29.81 29.81 28.86 29.09 0.0M
2023-06-07 30.37 30.67 29.22 29.22 0.0M
2023-06-06 28.87 29.37 28.81 28.90 0.0M
2023-06-05 28.92 28.92 28.29 28.47 0.0M
2023-06-02 29.33 29.60 29.33 29.51 0.0M
2023-06-01 29.59 30.95 29.59 30.47 0.0M
2023-05-31 31.45 31.45 29.60 29.61 0.0M
2023-05-30 33.85 34.17 30.99 31.86 0.0M
2023-05-29 29.87 29.87 29.87 29.87 0.0M
2023-05-26 29.99 32.17 29.99 32.17 0.0M
2023-05-25 23.48 24.70 23.47 24.70 0.0M
2023-05-24 22.40 22.40 22.40 22.40 0.0M
2023-05-23 23.11 23.20 23.00 23.15 0.0M
2023-05-22 22.84 23.06 22.80 22.96 0.0M
2023-05-18 21.75 22.32 21.73 22.22 0.0M
2023-05-17 21.15 21.51 21.15 21.51 0.0M
2023-05-16 20.68 20.68 20.68 20.68 0.0M
2023-05-15 20.44 20.53 20.31 20.37 0.0M
2023-05-10 20.09 20.17 19.80 20.03 0.0M
2023-05-08 20.46 20.46 20.46 20.46 0.0M
2023-05-05 19.87 20.35 19.81 20.25 0.0M
2023-05-04 19.68 19.68 19.44 19.57 0.0M
2023-05-03 19.50 19.95 19.46 19.63 0.0M
2023-05-02 19.91 19.91 19.66 19.78 0.0M
2023-04-28 19.42 19.59 19.42 19.57 0.0M
2023-04-27 19.21 19.21 19.21 19.21 0.0M
2023-04-26 19.10 19.10 19.10 19.10 0.0M
2023-04-25 18.94 18.94 18.76 18.81 0.0M
2023-04-18 20.91 21.08 20.91 21.08 0.0M
2023-04-17 19.62 19.92 19.62 19.84 0.0M
2023-04-14 20.26 20.26 19.66 19.66 0.0M
2023-04-13 19.64 19.97 19.61 19.95 0.0M
2023-04-11 20.00 20.00 20.00 20.00 0.0M
2023-04-10 21.06 21.06 20.30 20.37 0.0M
2023-04-03 21.12 21.55 21.07 21.27 0.0M
2023-03-30 22.22 22.22 22.22 22.22 0.0M
2023-03-29 21.59 21.59 21.59 21.59 0.0M
2023-03-28 20.36 20.78 20.35 20.65 0.0M
2023-03-27 21.51 21.59 21.36 21.59 0.0M
2023-03-24 21.25 21.25 21.25 21.25 0.0M
2023-03-23 22.18 22.18 21.98 21.98 0.0M
2023-03-21 21.59 21.59 21.59 21.59 0.0M
2023-03-20 20.94 21.01 20.64 20.89 0.0M
2023-03-17 21.13 21.15 20.91 21.10 0.0M
2023-03-16 20.67 21.00 20.67 21.00 0.0M
2023-03-15 19.83 19.83 19.83 19.83 0.0M
2023-03-14 20.16 20.16 19.89 19.89 0.0M
2023-03-13 20.09 20.25 19.60 20.01 0.0M
2023-03-10 20.04 20.09 20.02 20.09 0.0M
2023-03-09 22.10 22.10 21.05 21.05 0.0M
2023-03-08 21.15 21.82 21.15 21.80 0.0M
2023-03-07 21.56 21.72 21.12 21.17 0.0M
2023-03-06 22.72 23.88 21.57 21.65 0.0M
2023-03-03 22.32 22.86 21.80 22.64 0.0M
2023-03-02 23.64 23.92 23.64 23.92 0.0M
2023-03-01 23.54 23.56 23.40 23.46 0.0M
2023-02-28 23.04 23.73 23.04 23.54 0.0M
2023-02-27 22.84 23.16 22.84 23.04 0.0M
2023-02-24 22.79 22.79 22.65 22.65 0.0M
2023-02-23 22.51 23.12 22.51 23.12 0.0M
2023-02-22 22.00 22.08 21.98 22.08 0.0M
2023-02-17 22.75 22.80 22.71 22.80 0.0M
2023-02-16 24.27 24.27 24.27 24.27 0.0M
2023-02-15 24.40 24.40 23.58 24.23 0.0M
2023-02-14 23.68 24.40 23.64 24.40 0.0M
2023-02-13 23.52 23.55 23.38 23.52 0.0M
2023-02-10 22.84 23.26 22.83 23.08 0.0M
2023-02-09 23.71 23.91 23.62 23.62 0.0M
2023-02-08 23.77 23.78 23.36 23.45 0.0M
2023-02-07 23.60 24.05 23.60 24.05 0.0M
2023-02-06 23.85 23.85 23.14 23.14 0.0M
2023-02-03 24.17 24.42 23.86 23.86 0.0M
2023-02-02 23.20 24.39 23.20 24.17 0.0M
2023-02-01 21.53 23.18 21.53 23.18 0.0M
2023-01-31 21.52 21.53 21.52 21.53 0.0M
2023-01-30 21.57 21.57 21.57 21.57 0.0M
2023-01-27 22.63 22.65 22.59 22.59 0.0M
2023-01-26 22.26 22.26 22.17 22.17 0.0M
2023-01-25 21.54 21.54 21.54 21.54 0.0M
2023-01-24 21.67 21.82 21.67 21.68 0.0M
2023-01-23 21.46 22.02 21.46 21.89 0.0M
2023-01-20 19.95 20.41 19.95 20.38 0.0M
2023-01-19 20.27 20.27 20.22 20.22 0.0M
2023-01-18 20.81 20.91 20.81 20.85 0.0M
2023-01-17 20.54 20.81 20.54 20.81 0.0M
2023-01-13 20.28 20.79 20.16 20.79 0.0M
2023-01-12 19.95 20.14 19.94 19.97 0.0M
2023-01-11 19.43 19.74 19.43 19.74 0.0M
2023-01-10 19.11 19.30 19.04 19.20 0.0M
2023-01-09 19.99 19.99 19.40 19.40 0.0M
2023-01-06 18.74 18.96 18.74 18.96 0.0M
2023-01-05 18.74 18.74 18.74 18.74 0.0M
2023-01-04 19.99 20.13 19.75 19.79 0.0M
2023-01-03 20.20 20.20 19.48 19.48 0.0M