Live Chat

Negocie Marriott MAR

Gráfico MARRIOTT ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00282284286288281283285287289

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 283.02 -21.21 -6.97% 304.22 304.87 282.18
3 de fev. de 2025 303.06 18.72 6.58% 284.34 306.23 282.13
27 de jan. de 2025 289.71 8.32 2.96% 281.38 293.99 279.6
20 de jan. de 2025 283.15 9.17 3.35% 273.97 285.52 268.36
13 de jan. de 2025 276.36 7.48 2.78% 268.88 282.38 268.03
6 de jan. de 2025 270.14 -3.95 -1.45% 274.09 274.82 267.8
30 de dez. de 2024 274.08 -3.87 -1.39% 277.94 281.09 270.4
23 de dez. de 2024 282.57 0.37 0.13% 282.19 286.26 279.26
16 de dez. de 2024 282.96 -2.82 -0.99% 285.77 290.98 276.08
9 de dez. de 2024 286.14 -5.48 -1.88% 291.61 292.8 284.01
2 de dez. de 2024 291.61 3.88 1.35% 287.72 294.39 282.5
25 de nov. de 2024 287.96 3 1.05% 284.96 289.36 283.58
18 de nov. de 2024 283.43 5.07 1.82% 278.35 284.04 275.1
11 de nov. de 2024 277.78 -3.23 -1.15% 281 288.14 276.79
4 de nov. de 2024 279.93 27.53 10.9% 252.4 281.86 247.88
28 de out. de 2024 259.71 -2.21 -0.84% 261.91 264.69 257.68
21 de out. de 2024 261.15 -2.44 -0.93% 263.59 265.54 253.7
14 de out. de 2024 264.63 3.83 1.47% 260.79 265.61 258.22
7 de out. de 2024 261.93 9.05 3.57% 252.88 263.34 251.25
30 de set. de 2024 253.97 2.03 0.8% 251.94 253.97 242.35
23 de set. de 2024 252.26 9.56 3.93% 242.7 253.6 240.47
16 de set. de 2024 243.76 9.6 4.1% 234.15 245.25 230.99
9 de set. de 2024 231.12 3.36 1.47% 227.76 231.79 221.08
2 de set. de 2024 226.64 -6.32 -2.71% 232.95 233.57 225.85
26 de ago. de 2024 234.02 8.03 3.55% 225.99 234.66 222.67
19 de ago. de 2024 224.51 2.76 1.24% 221.74 226.82 220.57
12 de ago. de 2024 219.72 4.66 2.17% 215.05 222.16 212.47
5 de ago. de 2024 217.38 11.69 5.68% 205.68 218.14 203.61
29 de jul. de 2024 212.92 -23.19 -9.82% 236.1 240.55 208.84
22 de jul. de 2024 235.59 -6.13 -2.54% 241.72 244.71 231.23
15 de jul. de 2024 243.21 1.45 0.59% 241.76 254.4 240.6
8 de jul. de 2024 241.81 0.43 0.18% 241.37 244.58 236.01
1 de jul. de 2024 240.23 -1.14 -0.47% 241.36 242.26 235.82
24 de jun. de 2024 241.13 -1.85 -0.76% 242.97 246.01 238.84
17 de jun. de 2024 243 5.34 2.24% 237.66 246.32 236.45
10 de jun. de 2024 238.48 8.87 3.86% 229.6 240.02 228.68
3 de jun. de 2024 230.33 0.56 0.24% 229.77 234.55 225.32
27 de mai. de 2024 230.41 -3.5 -1.5% 233.9 236.77 225.95
20 de mai. de 2024 235.86 -0.66 -0.28% 236.52 239.86 230.9
13 de mai. de 2024 236.84 -2.91 -1.22% 239.75 240.14 234.64
6 de mai. de 2024 239.85 5.07 2.16% 234.77 239.9 229.89
29 de abr. de 2024 233.87 -7.22 -3% 241.09 243.36 229.84
22 de abr. de 2024 240.22 3.05 1.28% 237.17 248.67 234.73
15 de abr. de 2024 235.15 -19.16 -7.54% 254.3 256 233.81
8 de abr. de 2024 250.08 -3.75 -1.48% 253.83 259.73 248.49
1 de abr. de 2024 253.12 0.67 0.26% 252.45 253.96 245.72
25 de mar. de 2024 251.61 -2.94 -1.16% 254.55 254.86 249.26
18 de mar. de 2024 254.42 8.61 3.5% 245.8 255.66 245.19
11 de mar. de 2024 243.29 -5.81 -2.33% 249.09 252.27 242.48
4 de mar. de 2024 249.54 1.2 0.48% 248.33 250.18 244.46
26 de fev. de 2024 249.22 -0.41 -0.17% 249.62 250.43 245.99
19 de fev. de 2024 250.81 9.52 3.94% 241.29 251.36 239.24
12 de fev. de 2024 240.85 -4.79 -1.95% 245.63 248.33 231.16
5 de fev. de 2024 246.54 3.71 1.53% 242.82 249.16 240.82
29 de jan. de 2024 244.53 4 1.66% 240.53 246 237.41
22 de jan. de 2024 240.94 7.37 3.15% 233.56 242.8 233.56
15 de jan. de 2024 233.11 9.96 4.46% 223.15 233.35 222.23
8 de jan. de 2024 224.89 2.84 1.28% 222.04 228.07 221.17
1 de jan. de 2024 221.79 -2.37 -1.06% 224.15 226.03 217.02
25 de dez. de 2023 224.48 3.62 1.64% 220.85 225.55 220.32
18 de dez. de 2023 221.73 1.44 0.65% 220.28 223.49 215.42
11 de dez. de 2023 220.52 8.81 4.16% 211.71 221.32 209.94
4 de dez. de 2023 208.78 0.41 0.2% 208.36 212.3 201.5
27 de nov. de 2023 208.63 1.37 0.66% 207.26 208.84 200.13
20 de nov. de 2023 208.16 3.28 1.6% 204.88 210.08 204.32
13 de nov. de 2023 205.18 8.9 4.53% 196.28 205.73 195.25
6 de nov. de 2023 196.96 6.01 3.14% 190.95 197.12 188.33
30 de out. de 2023 190.62 3.56 1.9% 187.06 191.27 179.91
23 de out. de 2023 184.5 -3.41 -1.81% 187.9 190.7 183.45
16 de out. de 2023 187.32 -8.31 -4.25% 195.62 198.86 187.15
9 de out. de 2023 192.32 1.18 0.61% 191.14 200.64 188.71
2 de out. de 2023 195.34 0.92 0.47% 194.42 197.18 188.71
25 de set. de 2023 195.86 2.87 1.48% 192.99 199.66 189.87
18 de set. de 2023 193.85 -7.97 -3.95% 201.81 203.02 193.39
11 de set. de 2023 202.56 -4.36 -2.11% 206.92 207.44 198.85
4 de set. de 2023 204.82 1.18 0.57% 203.64 205.02 198.19
28 de ago. de 2023 205.17 6.28 3.16% 198.88 205.86 198.13
21 de ago. de 2023 199.15 -2.6 -1.29% 201.75 204.72 197.56
14 de ago. de 2023 201.5 -5.6 -2.7% 207.09 208.14 200.04
7 de ago. de 2023 207.71 4.31 2.11% 203.4 210.3 202.39
31 de jul. de 2023 202.3 2.85 1.42% 199.45 205.89 196.64
24 de jul. de 2023 199.06 6.59 3.42% 192.47 199.37 191.1
17 de jul. de 2023 194.25 6.31 3.35% 187.94 195.26 187.69
10 de jul. de 2023 188.68 3.3 1.78% 185.38 192.62 185.38
3 de jul. de 2023 185.04 3.31 1.82% 181.72 186.51 177.04
26 de jun. de 2023 183.18 13.53 7.97% 169.65 184.32 169.13
19 de jun. de 2023 170.96 -4.35 -2.48% 175.3 176.53 169.75
12 de jun. de 2023 175.89 -2.12 -1.19% 178 182.78 173.03
5 de jun. de 2023 178.53 2.3 1.3% 176.23 182.06 174.52
29 de mai. de 2023 176.81 5.22 3.04% 171.58 176.83 164.55
22 de mai. de 2023 171.21 -6.16 -3.47% 177.36 177.83 166.26
15 de mai. de 2023 177.86 5.23 3.02% 172.63 180.76 171.62
8 de mai. de 2023 173.5 -3.54 -2% 177.04 179.58 172.04
1 de mai. de 2023 175.96 7.77 4.61% 168.19 182.52 167.73
24 de abr. de 2023 168.67 -5.1 -2.93% 173.76 174.45 162.08
17 de abr. de 2023 173.87 5.87 3.49% 168 174.33 167.72
10 de abr. de 2023 167.82 5.81 3.59% 162 167.85 160.68
3 de abr. de 2023 162.73 -2.46 -1.49% 165.18 165.6 160.77
27 de mar. de 2023 165.84 8 5.07% 157.83 166.3 154.88
20 de mar. de 2023 156.11 -2.81 -1.77% 158.92 167.94 152.87
13 de mar. de 2023 158.42 -2.69 -1.67% 161.1 164.51 154.73
6 de mar. de 2023 164.15 -8.89 -5.14% 173.04 176.62 163.3
27 de fev. de 2023 172.61 1.08 0.62% 171.53 173.2 166.87
20 de fev. de 2023 170.03 0.06 0.04% 169.96 172.49 168.37
13 de fev. de 2023 172.13 1.12 0.65% 171.01 181.14 170.49
6 de fev. de 2023 171.02 -1.32 -0.77% 172.33 177.16 169.51
30 de jan. de 2023 174.25 1.65 0.95% 172.6 177.14 170.18
23 de jan. de 2023 174 9.66 5.88% 164.33 176.22 163.9
16 de jan. de 2023 166.55 5.21 3.23% 161.33 166.8 157.36
9 de jan. de 2023 161.53 10.31 6.82% 151.21 161.78 151.05
2 de jan. de 2023 152.97 3.53 2.36% 149.44 153.58 146.68
26 de dez. de 2022 148.53 0.93 0.63% 147.6 148.99 144.83
19 de dez. de 2022 148.29 -4.68 -3.06% 152.96 153.03 144.95
12 de dez. de 2022 153.36 -5.74 -3.61% 159.1 167.71 151.76
5 de dez. de 2022 160.79 -3 -1.83% 163.78 164.3 156.54
28 de nov. de 2022 165.17 4.69 2.92% 160.47 166.71 158.01
21 de nov. de 2022 162.15 1.58 0.98% 160.57 163.42 158.84
14 de nov. de 2022 161.33 -1.26 -0.78% 162.59 163.86 157.1
7 de nov. de 2022 163.33 13.96 9.34% 149.37 164.49 144.45
31 de out. de 2022 148.27 -11.17 -7.01% 159.44 162.13 142.97
24 de out. de 2022 159.24 5.82 3.79% 153.42 159.65 151.72
17 de out. de 2022 153.05 6.77 4.62% 146.28 153.64 145.14
10 de out. de 2022 143.22 2.21 1.57% 141 147.52 136.76
3 de out. de 2022 141.22 -0.41 -0.29% 141.62 148.33 137.86
26 de set. de 2022 139.8 1.75 1.26% 138.05 144.25 135.71
19 de set. de 2022 137.06 -15.75 -10.31% 152.81 157.92 135.56
12 de set. de 2022 154.71 -8.66 -5.31% 163.37 166.15 152.81
5 de set. de 2022 162.09 6.87 4.42% 155.22 162.43 150.08
29 de ago. de 2022 153.82 0.18 0.11% 153.64 157.32 149.5
22 de ago. de 2022 156.33 -1.35 -0.86% 157.68 163.3 156.17
15 de ago. de 2022 161.16 -0.41 -0.26% 161.57 166.21 160.37
8 de ago. de 2022 163.68 6.2 3.93% 157.48 163.99 155.61
1 de ago. de 2022 156.65 0.15 0.1% 156.49 161.55 154.72
25 de jul. de 2022 158.42 7.58 5.03% 150.83 159.43 149.52
18 de jul. de 2022 150.62 6.65 4.62% 143.96 154.38 143.31
11 de jul. de 2022 143.09 5.96 4.35% 137.12 144.08 134.21
4 de jul. de 2022 137.38 2.99 2.22% 134.39 139.51 133.07
27 de jun. de 2022 138.86 0.5 0.36% 138.36 145.61 132.5
20 de jun. de 2022 139.02 -7.39 -5.05% 146.41 146.44 130.72
13 de jun. de 2022 144.89 -8.71 -5.67% 153.59 156.76 142.43
6 de jun. de 2022 159.49 -16.85 -9.56% 176.34 178.81 159.46
30 de mai. de 2022 174.31 3.87 2.27% 170.43 175 167.37
23 de mai. de 2022 172.08 15.79 10.1% 156.29 176.57 149.35
16 de mai. de 2022 154.86 -10.5 -6.35% 165.36 166.72 150.82
9 de mai. de 2022 166.01 -3.44 -2.03% 169.44 172.05 159.51
2 de mai. de 2022 171.72 -7.16 -4.01% 178.88 182.85 168.61
25 de abr. de 2022 176.96 -0.85 -0.48% 177.8 185.75 174.65
18 de abr. de 2022 179.02 0.07 0.03% 178.95 194.71 178.45
11 de abr. de 2022 180.11 17.74 10.92% 162.37 181.09 160.79
4 de abr. de 2022 163.35 -8.79 -5.11% 172.13 176.08 161.5
28 de mar. de 2022 173.6 1.97 1.15% 171.62 179.24 168.88
21 de mar. de 2022 171.47 2.66 1.58% 168.8 173.59 166.41
14 de mar. de 2022 171.14 8.52 5.24% 162.61 173.42 160
7 de mar. de 2022 161.37 3.18 2.01% 158.19 165.35 145.83
28 de fev. de 2022 159.32 -11.53 -6.75% 170.85 172.47 156.53
21 de fev. de 2022 174.28 -0.03 -0.02% 174.3 175.71 162.56
14 de fev. de 2022 174.77 3.28 1.91% 171.49 184.95 169.23
7 de fev. de 2022 169.74 6.48 3.96% 163.26 177.14 163.19
31 de jan. de 2022 162.69 4.91 3.11% 157.77 164.42 157.03
24 de jan. de 2022 159.34 5.83 3.79% 153.51 163.88 150.02
17 de jan. de 2022 156.99 -3.21 -2.01% 160.2 161.59 154.09
10 de jan. de 2022 162.82 -4.5 -2.69% 167.31 167.32 159.55
3 de jan. de 2022 166.63 0.79 0.48% 165.83 171.12 161.05
27 de dez. de 2021 165.29 1.29 0.79% 163.99 167.8 163.25
20 de dez. de 2021 165.16 18.34 12.49% 146.81 165.77 145.54
13 de dez. de 2021 150.07 -8.54 -5.38% 158.6 159.26 147.49
6 de dez. de 2021 160.76 7.34 4.79% 153.41 162.09 152.19
29 de nov. de 2021 150 -1.22 -0.81% 151.22 154.52 142.09
22 de nov. de 2021 147.36 -7.74 -5% 155.1 158.32 140.5
15 de nov. de 2021 154.97 -1.48 -0.95% 156.45 157.63 150.2
8 de nov. de 2021 156.37 -13.22 -7.79% 169.58 170.7 155.51
1 de nov. de 2021 167.65 7.73 4.83% 159.92 171.55 157.91
25 de out. de 2021 160.04 5.2 3.36% 154.83 162.27 153.39
18 de out. de 2021 154.7 -3.91 -2.46% 158.6 160.38 152.54
11 de out. de 2021 160 3.21 2.05% 156.78 161.3 154.05
4 de out. de 2021 157.08 0.77 0.49% 156.31 159.56 151.67
27 de set. de 2021 155.79 3.03 1.98% 152.76 156.75 147.58
20 de set. de 2021 152.5 10.65 7.5% 141.85 152.74 139.67
13 de set. de 2021 143.86 7.35 5.38% 136.51 145.96 135.79
6 de set. de 2021 135.6 3.53 2.68% 132.06 137.69 131.62
30 de ago. de 2021 132.96 -2.76 -2.04% 135.72 136.83 131.6
23 de ago. de 2021 136 3.74 2.82% 132.26 137.72 132.16
16 de ago. de 2021 131.13 -1.41 -1.06% 132.53 134.21 127.53
9 de ago. de 2021 134.38 -5.63 -4.03% 140.01 140.1 133.56
2 de ago. de 2021 141.57 -4.75 -3.25% 146.32 148.59 136.74
26 de jul. de 2021 145.88 6.75 4.85% 139.13 149.78 138.02
19 de jul. de 2021 139.13 9.82 7.6% 129.3 141.02 127.18
12 de jul. de 2021 135.02 -5.61 -3.99% 140.63 142.71 134.86
5 de jul. de 2021 142.47 1.1 0.78% 141.36 142.7 134.88
28 de jun. de 2021 141.22 2.24 1.61% 138.98 141.7 134.34
21 de jun. de 2021 140.04 0.85 0.61% 139.18 142.99 138.62
14 de jun. de 2021 138.77 -4.91 -3.42% 143.68 144.74 138.42
7 de jun. de 2021 143.36 0.96 0.67% 142.4 146.36 141.82
31 de mai. de 2021 142.1 -3.34 -2.29% 145.43 146.78 139.6
24 de mai. de 2021 143.5 4.18 3% 139.32 145.98 138.83
17 de mai. de 2021 138.88 -3.24 -2.28% 142.11 142.96 136.12
10 de mai. de 2021 143.38 -1.63 -1.12% 145 145.18 135.27
3 de mai. de 2021 146.64 -2.68 -1.79% 149.31 150.11 140.56
26 de abr. de 2021 148.47 -1 -0.67% 149.47 152.88 146.49
19 de abr. de 2021 148.33 0.21 0.14% 148.12 149.24 140.02

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.76

Spread (%)

0.6219 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

286.48

Fechamento anterior

287.4

Alta/baixa em 52 semanas

203.61 - 306.23

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat