Markel Corporation (MKL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/04/2025	153.929	0,30%	1.763,25	1.758,09	1.779,27	1.768,53
16/04/2025	18.016	-1,00%	1.800,00	1.751,79	1.800,00	1.763,25
15/04/2025	12.872	-0,40%	1.787,38	1.777,77	1.799,98	1.781,05
14/04/2025	11.676	0,95%	1.790,00	1.773,15	1.800,19	1.788,25
11/04/2025	18.261	0,47%	1.758,50	1.725,00	1.773,54	1.771,42
10/04/2025	17.826	-1,53%	1.786,37	1.720,57	1.786,37	1.763,13
09/04/2025	19.674	6,57%	1.657,00	1.653,33	1.800,47	1.790,61
08/04/2025	15.354	0,10%	1.731,80	1.662,00	1.754,02	1.680,26
07/04/2025	23.415	-2,58%	1.671,33	1.625,32	1.726,99	1.678,50
04/04/2025	25.615	-5,71%	1.781,91	1.716,22	1.781,91	1.723,03
03/04/2025	15.271	-2,74%	1.829,49	1.825,06	1.874,92	1.827,46
02/04/2025	12.122	1,03%	1.849,63	1.849,63	1.881,71	1.878,94
01/04/2025	18.672	-0,52%	1.862,64	1.839,00	1.874,54	1.859,85
31/03/2025	20.200	0,76%	1.844,97	1.840,00	1.880,17	1.869,61
28/03/2025	14.512	-0,86%	1.869,00	1.853,00	1.878,15	1.855,44
27/03/2025	12.149	0,13%	1.868,70	1.857,09	1.876,00	1.871,56
26/03/2025	9.312	0,24%	1.870,31	1.857,07	1.877,34	1.869,10
25/03/2025	19.280	-0,28%	1.881,74	1.847,65	1.881,74	1.864,54
24/03/2025	16.081	1,81%	1.863,88	1.852,44	1.870,50	1.869,81
21/03/2025	33.113	-0,59%	1.840,37	1.830,00	1.845,00	1.836,58
20/03/2025	15.362	-0,23%	1.834,75	1.832,29	1.856,31	1.847,47
19/03/2025	15.846	0,38%	1.849,09	1.839,40	1.854,98	1.851,81
18/03/2025	13.178	-0,89%	1.864,82	1.842,20	1.870,86	1.844,77
17/03/2025	11.306	0,73%	1.841,89	1.839,47	1.867,25	1.861,38
14/03/2025	11.141	1,57%	1.837,03	1.827,74	1.850,64	1.847,91
13/03/2025	15.395	0,18%	1.824,97	1.808,84	1.839,03	1.819,38
12/03/2025	14.747	-0,60%	1.842,00	1.799,27	1.842,00	1.816,13
11/03/2025	22.832	-0,47%	1.839,64	1.825,25	1.851,92	1.827,11
10/03/2025	19.617	-3,01%	1.861,50	1.817,55	1.891,17	1.835,80
07/03/2025	17.640	-0,43%	1.900,95	1.876,33	1.908,85	1.892,76
06/03/2025	23.979	-0,29%	1.905,00	1.888,50	1.920,52	1.900,95
05/03/2025	19.315	2,26%	1.872,13	1.872,13	1.917,98	1.906,47
04/03/2025	19.309	-2,82%	1.895,74	1.863,39	1.897,84	1.864,39
03/03/2025	19.906	-0,77%	1.932,00	1.909,16	1.947,32	1.918,56
28/02/2025	28.461	1,85%	1.905,28	1.905,28	1.935,35	1.933,44
27/02/2025	16.722	0,59%	1.897,55	1.890,81	1.917,92	1.898,28
26/02/2025	12.855	-0,03%	1.882,00	1.880,00	1.903,30	1.887,14
25/02/2025	21.190	2,06%	1.863,65	1.852,72	1.890,60	1.887,76
24/02/2025	23.747	0,62%	1.848,07	1.841,54	1.865,82	1.849,57
21/02/2025	18.159	-0,84%	1.861,64	1.836,62	1.865,07	1.838,16
20/02/2025	18.533	-0,17%	1.855,70	1.837,36	1.867,95	1.853,80
19/02/2025	16.545	-0,90%	1.870,00	1.853,99	1.876,60	1.856,96
18/02/2025	20.726	0,31%	1.870,57	1.865,10	1.887,70	1.873,79
14/02/2025	18.201	-1,53%	1.891,28	1.864,52	1.900,00	1.868,01
13/02/2025	18.089	-0,13%	1.899,17	1.880,45	1.902,39	1.896,94
12/02/2025	21.376	-2,37%	1.925,31	1.895,18	1.925,31	1.899,42
11/02/2025	19.712	-2,26%	1.988,56	1.942,78	1.988,56	1.945,59
10/02/2025	21.220	-1,76%	2.021,09	1.981,83	2.029,99	1.990,63
07/02/2025	23.204	-1,62%	2.047,00	1.989,64	2.047,00	2.026,37
06/02/2025	37.161	10,74%	1.895,00	1.895,00	2.063,68	2.059,83
05/02/2025	26.384	1,19%	1.856,29	1.844,20	1.863,17	1.860,14
04/02/2025	13.700	0,99%	1.820,36	1.820,36	1.847,60	1.838,22
03/02/2025	11.998	-0,47%	1.801,74	1.799,73	1.827,19	1.820,13
31/01/2025	18.182	-0,13%	1.818,82	1.818,82	1.838,10	1.828,78
30/01/2025	14.582	1,56%	1.816,88	1.816,37	1.837,00	1.831,15
29/01/2025	17.797	-1,26%	1.821,22	1.803,03	1.834,24	1.803,03
28/01/2025	15.097	-0,34%	1.835,18	1.825,94	1.841,59	1.825,98
27/01/2025	16.781	1,17%	1.813,77	1.810,70	1.842,30	1.832,21
24/01/2025	15.279	0,02%	1.807,66	1.805,00	1.816,44	1.811,06
23/01/2025	21.300	-0,01%	1.807,23	1.787,58	1.813,78	1.810,66
22/01/2025	17.430	1,25%	1.788,50	1.784,31	1.811,23	1.810,82
21/01/2025	17.580	0,81%	1.781,41	1.776,47	1.811,81	1.788,50
17/01/2025	165.623	0,28%	1.775,00	1.772,36	1.782,81	1.774,07
16/01/2025	20.183	1,30%	1.746,30	1.746,30	1.776,59	1.769,04
15/01/2025	22.593	1,47%	1.745,66	1.735,03	1.753,69	1.746,30
14/01/2025	23.352	3,06%	1.672,31	1.668,99	1.722,41	1.721,00
13/01/2025	16.533	0,59%	1.648,99	1.641,57	1.670,93	1.669,97
10/01/2025	13.950	-2,79%	1.697,78	1.657,47	1.697,78	1.660,14
08/01/2025	17.484	0,09%	1.706,12	1.688,35	1.712,09	1.707,73
07/01/2025	12.016	0,22%	1.706,68	1.697,99	1.727,02	1.706,12
06/01/2025	15.917	-0,62%	1.710,36	1.700,01	1.734,99	1.702,42
03/01/2025	11.196	-0,25%	1.718,00	1.709,58	1.723,00	1.713,08
02/01/2025	12.419	-0,51%	1.723,12	1.713,17	1.737,99	1.717,36
31/12/2024	16.214	0,06%	1.731,61	1.722,53	1.737,59	1.726,23
30/12/2024	9.198	-0,87%	1.719,63	1.712,99	1.732,03	1.725,21
27/12/2024	7.798	-0,67%	1.742,00	1.729,425	1.751,67	1.740,35
26/12/2024	5.411	-0,17%	1.747,51	1.747,51	1.762,98	1.752,13
24/12/2024	7.394	1,05%	1.735,38	1.735,38	1.758,10	1.755,13
23/12/2024	25.787	0,56%	1.715,15	1.715,15	1.738,55	1.736,92
20/12/2024	45.825	1,58%	1.690,31	1.687,86	1.740,00	1.727,20
19/12/2024	15.566	1,36%	1.709,00	1.687,66	1.710,15	1.700,27
18/12/2024	16.591	-1,91%	1.706,52	1.675,04	1.721,78	1.677,46
17/12/2024	13.789	-0,83%	1.711,57	1.704,70	1.715,15	1.710,14
16/12/2024	14.423	-0,65%	1.745,45	1.719,07	1.745,45	1.724,50
13/12/2024	18.597	-0,40%	1.742,14	1.730,53	1.755,06	1.735,79
12/12/2024	12.816	-0,82%	1.758,73	1.742,04	1.766,63	1.742,79
11/12/2024	18.655	0,15%	1.757,60	1.740,74	1.784,99	1.757,22
10/12/2024	24.167	-0,10%	1.756,39	1.721,80	1.797,28	1.754,62
09/12/2024	12.774	-0,02%	1.746,19	1.746,19	1.780,00	1.756,39
06/12/2024	13.945	-0,13%	1.754,07	1.753,26	1.770,46	1.756,77
05/12/2024	11.470	0,66%	1.755,96	1.754,75	1.777,07	1.759,04
04/12/2024	12.379	0,15%	1.744,94	1.730,85	1.751,87	1.747,52
03/12/2024	11.331	-1,11%	1.764,69	1.742,69	1.768,00	1.744,94
02/12/2024	18.930	-1,03%	1.765,00	1.753,47	1.776,00	1.764,48
29/11/2024	10.464	-0,12%	1.787,96	1.780,78	1.796,72	1.782,92
27/11/2024	15.598	0,53%	1.782,38	1.778,69	1.808,01	1.785,11
26/11/2024	10.762	0,80%	1.756,19	1.745,47	1.778,10	1.775,73
25/11/2024	48.185	0,66%	1.751,98	1.746,37	1.773,16	1.761,62
22/11/2024	13.676	1,84%	1.716,27	1.700,01	1.751,35	1.750,00
21/11/2024	11.101	1,44%	1.700,00	1.694,12	1.725,15	1.718,45