Marathon Petroleum Corporation (BVMF:M1PC34)
Brazil · Delayed Price · Currency is BRL 146.70
+0.62 (0.42%)
At close: Oct 28, 2026
BVMF:M1PC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 146.10 | 147.75 | 146.10 | 146.70 | 146.70 | 0.42% | 32 |
| Oct 27, 2026 | 157.12 | 157.28 | 146.08 | 146.08 | 146.08 | -8.31% | 441 |
| Oct 26, 2026 | 159.00 | 159.32 | 158.45 | 159.32 | 159.32 | 11.35% | 37 |
| Oct 23, 2026 | 144.90 | 144.90 | 143.08 | 143.08 | 143.08 | -1.26% | 15 |
| Oct 22, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.70% | 3 |
| Oct 21, 2026 | 145.96 | 146.55 | 145.92 | 145.92 | 145.92 | -0.84% | 47 |
| Oct 20, 2026 | 149.55 | 149.55 | 145.95 | 147.15 | 147.15 | -1.60% | 60 |
| Oct 19, 2026 | 151.35 | 151.35 | 149.55 | 149.55 | 149.55 | -1.97% | 1,074 |
| Oct 16, 2026 | 150.20 | 152.55 | 150.20 | 152.55 | 152.55 | 1.56% | 91 |
| Oct 15, 2026 | 150.45 | 150.45 | 149.25 | 150.20 | 150.20 | 0.13% | 142 |
| Oct 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.27% | 32 |
| Oct 13, 2026 | 144.62 | 148.40 | 144.62 | 148.12 | 148.12 | 2.33% | 144 |
| Oct 9, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | -0.10% | 50 |
| Oct 8, 2026 | 145.74 | 145.74 | 144.90 | 144.90 | 144.90 | 4.76% | 12 |
| Oct 7, 2026 | 138.19 | 139.23 | 137.67 | 138.32 | 138.32 | 2.60% | 254 |
| Oct 6, 2026 | 133.42 | 134.82 | 133.42 | 134.82 | 134.82 | -0.93% | 8 |
| Oct 5, 2026 | 136.08 | 136.08 | 135.66 | 136.08 | 136.08 | -1.42% | 105 |
| Oct 2, 2026 | 135.66 | 138.04 | 135.52 | 138.04 | 138.04 | 8.35% | 208 |
| Oct 1, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.10% | 1 |
| Sep 30, 2026 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - | 23 |
| Sep 28, 2026 | 127.10 | 127.27 | 127.10 | 127.27 | 127.27 | -0.10% | 32 |
| Sep 24, 2026 | 130.26 | 130.26 | 127.40 | 127.40 | 127.40 | 1.01% | 136 |
| Sep 23, 2026 | 125.04 | 126.12 | 125.04 | 126.12 | 126.12 | 0.53% | 45 |
| Sep 22, 2026 | 128.31 | 129.22 | 125.45 | 125.45 | 125.45 | -3.20% | 877 |
| Sep 21, 2026 | 134.68 | 134.68 | 129.60 | 129.60 | 129.60 | -3.86% | 98 |
| Sep 17, 2026 | 134.42 | 134.81 | 134.42 | 134.81 | 134.81 | -0.19% | 68 |
| Sep 16, 2026 | 133.51 | 135.07 | 133.51 | 135.07 | 135.07 | 2.16% | 26 |
| Sep 15, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | 4.42% | 1 |
| Sep 14, 2026 | 127.14 | 127.92 | 126.23 | 126.61 | 126.61 | -0.42% | 1,091 |
| Sep 11, 2026 | 124.02 | 128.05 | 124.02 | 127.14 | 127.14 | 0.72% | 33 |
| Sep 10, 2026 | 130.00 | 130.00 | 126.23 | 126.23 | 126.23 | -2.12% | 60 |
| Sep 9, 2026 | 128.96 | 128.96 | 127.40 | 128.96 | 128.96 | 1.10% | 32 |
| Sep 8, 2026 | 126.12 | 127.56 | 126.12 | 127.56 | 127.56 | 2.41% | 1,123 |
| Sep 4, 2026 | 124.44 | 124.56 | 123.84 | 124.56 | 124.56 | -0.19% | 20 |
| Sep 3, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 2.26% | 1 |
| Sep 1, 2026 | 120.96 | 122.16 | 120.96 | 122.04 | 122.04 | 3.04% | 69 |
| Aug 28, 2026 | 118.92 | 118.92 | 118.44 | 118.44 | 118.44 | 1.58% | 2 |
| Aug 26, 2026 | 115.72 | 117.15 | 115.72 | 116.60 | 116.60 | 0.80% | 41 |
| Aug 24, 2026 | 115.99 | 115.99 | 115.68 | 115.68 | 115.68 | -0.81% | 28 |
| Aug 21, 2026 | 116.40 | 118.32 | 115.44 | 116.63 | 116.63 | 0.72% | 5,808 |
| Aug 20, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.99% | 5 |
| Aug 19, 2026 | 116.76 | 116.96 | 116.76 | 116.96 | 116.96 | 1.90% | 13 |
| Aug 14, 2026 | 116.88 | 117.00 | 115.00 | 115.00 | 114.78 | -0.34% | 276 |
| Aug 13, 2026 | 112.97 | 115.39 | 112.95 | 115.39 | 115.17 | 4.40% | 409 |
| Aug 12, 2026 | 110.46 | 110.53 | 110.46 | 110.53 | 110.32 | 2.25% | 3 |
| Aug 11, 2026 | 102.10 | 108.10 | 102.10 | 108.10 | 107.90 | 5.88% | 92 |
| Aug 10, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.91 | 2.31% | 1 |
| Aug 4, 2026 | 96.26 | 99.79 | 96.26 | 99.79 | 99.61 | 1.04% | 176 |
| Jul 17, 2026 | 98.77 | 98.77 | 98.77 | 98.77 | 98.58 | 3.65% | 16 |
| Jul 16, 2026 | 95.27 | 95.29 | 95.27 | 95.29 | 95.11 | 1.02% | 224 |