Marvell Technology, Inc. (BVMF:M2RV34)
Brazil · Delayed Price · Currency is BRL 134.93
+5.15 (3.97%)
At close: Oct 28, 2026
BVMF:M2RV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 131.63 | 135.72 | 131.00 | 134.93 | 134.93 | 3.97% | 158,957 |
| Oct 27, 2026 | 127.44 | 130.77 | 125.92 | 129.78 | 129.78 | 1.07% | 50,633 |
| Oct 26, 2026 | 123.00 | 129.10 | 122.97 | 128.41 | 128.41 | 12.65% | 30,591 |
| Oct 23, 2026 | 114.00 | 116.77 | 111.90 | 113.99 | 113.99 | -1.28% | 23,871 |
| Oct 22, 2026 | 118.00 | 118.57 | 111.01 | 115.47 | 115.47 | -6.26% | 71,638 |
| Oct 21, 2026 | 122.59 | 125.00 | 119.60 | 123.18 | 123.18 | 2.33% | 26,484 |
| Oct 20, 2026 | 122.19 | 122.19 | 113.89 | 120.37 | 120.37 | -0.52% | 24,648 |
| Oct 19, 2026 | 120.07 | 124.27 | 118.79 | 121.00 | 121.00 | 4.40% | 36,151 |
| Oct 16, 2026 | 119.89 | 120.52 | 114.95 | 115.90 | 115.90 | -6.53% | 59,496 |
| Oct 15, 2026 | 119.03 | 124.00 | 115.16 | 124.00 | 124.00 | 0.58% | 80,319 |
| Oct 14, 2026 | 134.50 | 134.50 | 123.29 | 123.29 | 123.29 | -8.39% | 75,626 |
| Oct 13, 2026 | 136.30 | 136.30 | 125.01 | 134.58 | 134.58 | -1.26% | 50,477 |
| Oct 9, 2026 | 140.50 | 141.67 | 133.99 | 136.30 | 136.30 | -0.22% | 36,014 |
| Oct 8, 2026 | 140.00 | 143.39 | 133.19 | 136.60 | 136.60 | -4.79% | 31,702 |
| Oct 7, 2026 | 140.00 | 147.73 | 140.00 | 143.50 | 143.48 | 0.28% | 7,855 |
| Oct 6, 2026 | 136.11 | 149.38 | 130.00 | 143.10 | 143.08 | 5.14% | 57,642 |
| Oct 5, 2026 | 139.85 | 139.85 | 133.29 | 136.11 | 136.09 | -2.78% | 26,438 |
| Oct 2, 2026 | 144.08 | 146.30 | 140.00 | 140.00 | 139.98 | 0.02% | 17,094 |
| Oct 1, 2026 | 136.80 | 141.19 | 134.00 | 139.97 | 139.95 | 2.32% | 48,215 |
| Sep 30, 2026 | 137.00 | 137.70 | 133.13 | 136.80 | 136.78 | 0.37% | 20,009 |
| Sep 29, 2026 | 133.50 | 138.00 | 133.50 | 136.30 | 136.28 | 3.58% | 32,465 |
| Sep 28, 2026 | 136.38 | 136.38 | 129.69 | 131.59 | 131.57 | -3.51% | 36,879 |
| Sep 25, 2026 | 137.29 | 139.00 | 134.55 | 136.38 | 136.36 | 0.86% | 20,468 |
| Sep 24, 2026 | 131.12 | 135.99 | 130.89 | 135.22 | 135.20 | -0.31% | 18,662 |
| Sep 23, 2026 | 133.00 | 135.65 | 132.40 | 135.64 | 135.62 | 1.98% | 29,354 |
| Sep 22, 2026 | 130.00 | 135.74 | 129.38 | 133.00 | 132.98 | 0.17% | 39,043 |
| Sep 21, 2026 | 127.81 | 133.42 | 125.71 | 132.77 | 132.75 | 6.99% | 48,981 |
| Sep 18, 2026 | 124.49 | 125.30 | 121.45 | 124.10 | 124.08 | -0.31% | 27,873 |
| Sep 17, 2026 | 123.98 | 127.70 | 123.40 | 124.49 | 124.47 | 5.49% | 106,707 |
| Sep 16, 2026 | 116.88 | 120.45 | 115.95 | 118.01 | 117.99 | 4.30% | 30,573 |
| Sep 15, 2026 | 115.14 | 116.62 | 113.15 | 113.15 | 113.13 | 1.02% | 20,749 |
| Sep 14, 2026 | 111.90 | 115.40 | 110.66 | 112.01 | 111.99 | -6.66% | 49,216 |
| Sep 11, 2026 | 116.97 | 122.95 | 116.97 | 120.00 | 119.98 | 3.99% | 33,642 |
| Sep 10, 2026 | 116.61 | 120.00 | 115.40 | 115.40 | 115.38 | -3.03% | 25,656 |
| Sep 9, 2026 | 112.21 | 123.00 | 112.21 | 119.01 | 118.99 | 3.94% | 59,495 |
| Sep 8, 2026 | 115.55 | 117.91 | 112.20 | 114.50 | 114.48 | -0.04% | 62,510 |
| Sep 4, 2026 | 107.62 | 114.55 | 107.62 | 114.55 | 114.53 | 7.96% | 135,400 |
| Sep 3, 2026 | 104.50 | 108.58 | 103.00 | 106.10 | 106.08 | 0.72% | 52,471 |
| Sep 2, 2026 | 107.75 | 107.75 | 104.42 | 105.34 | 105.32 | -2.26% | 51,492 |
| Sep 1, 2026 | 105.95 | 108.03 | 103.59 | 107.78 | 107.76 | -1.01% | 62,712 |
| Aug 31, 2026 | 111.77 | 112.37 | 108.50 | 108.88 | 108.86 | -3.49% | 67,378 |
| Aug 28, 2026 | 116.74 | 118.97 | 112.10 | 112.82 | 112.80 | -9.78% | 244,377 |
| Aug 27, 2026 | 130.07 | 131.32 | 124.48 | 125.05 | 125.03 | -1.01% | 241,162 |
| Aug 26, 2026 | 124.80 | 126.34 | 122.60 | 126.33 | 126.31 | 2.17% | 54,966 |
| Aug 25, 2026 | 119.71 | 127.00 | 119.71 | 123.65 | 123.63 | 3.47% | 68,835 |
| Aug 24, 2026 | 120.00 | 120.00 | 113.85 | 119.50 | 119.48 | -2.05% | 41,315 |
| Aug 21, 2026 | 131.95 | 131.95 | 120.35 | 122.00 | 121.98 | -6.21% | 29,948 |
| Aug 20, 2026 | 119.82 | 130.20 | 119.82 | 130.08 | 130.06 | 6.39% | 64,629 |
| Aug 19, 2026 | 125.40 | 127.47 | 118.05 | 122.27 | 122.25 | 7.71% | 81,014 |
| Aug 18, 2026 | 116.00 | 116.66 | 110.35 | 113.52 | 113.50 | -8.21% | 50,300 |