Markel Corporation (MKL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
34.018 |
-0,47%
|
1.747,23
|
1.733,16
|
1.763,455
|
1.735,23
|
| 23/09/2026 |
33.504 |
-1,22%
|
1.767,00
|
1.739,01
|
1.771,42
|
1.741,87
|
| 22/09/2026 |
30.689 |
-0,64%
|
1.942,78
|
1.746,45
|
1.942,78
|
1.763,36
|
| 21/09/2026 |
45.763 |
-0,13%
|
1.790,00
|
1.772,83
|
1.793,9999
|
1.774,64
|
| 18/09/2026 |
37.654 |
-0,51%
|
1.781,00
|
1.771,76
|
1.791,74
|
1.776,33
|
| 17/09/2026 |
28.465 |
-0,25%
|
1.793,00
|
1.781,24
|
1.799,84
|
1.785,24
|
| 16/09/2026 |
21.041 |
-0,14%
|
1.793,00
|
1.778,14
|
1.800,00
|
1.787,65
|
| 15/09/2026 |
22.519 |
-0,36%
|
1.799,00
|
1.779,575
|
1.801,07
|
1.791,98
|
| 14/09/2026 |
20.302 |
0,80%
|
1.789,50
|
1.788,31
|
1.806,9999
|
1.798,46
|
| 11/09/2026 |
23.458 |
0,14%
|
1.781,71
|
1.768,89
|
1.798,97
|
1.784,18
|
| 10/09/2026 |
25.936 |
-0,23%
|
1.802,00
|
1.767,5975
|
1.802,40
|
1.781,71
|
| 09/09/2026 |
27.081 |
0,00%
|
1.800,00
|
1.773,00
|
1.800,00
|
1.785,74
|
| 08/09/2026 |
22.217 |
-2,25%
|
1.823,70
|
1.785,55
|
1.823,70
|
1.785,71
|
| 04/09/2026 |
30.389 |
-0,81%
|
1.831,00
|
1.826,01
|
1.843,14
|
1.826,72
|
| 03/09/2026 |
23.677 |
1,58%
|
1.835,00
|
1.827,35
|
1.849,105
|
1.842,98
|
| 02/09/2026 |
33.143 |
1,09%
|
1.797,28
|
1.797,28
|
1.841,00
|
1.816,06
|
| 01/09/2026 |
40.076 |
-0,35%
|
1.802,91
|
1.793,025
|
1.819,9999
|
1.797,28
|
| 31/08/2026 |
30.092 |
-0,75%
|
1.810,31
|
1.798,00
|
1.815,255
|
1.802,91
|
| 28/08/2026 |
23.301 |
0,86%
|
1.805,82
|
1.805,82
|
1.823,94
|
1.818,69
|
| 27/08/2026 |
32.290 |
-0,54%
|
1.810,12
|
1.791,0001
|
1.819,53
|
1.805,82
|
| 26/08/2026 |
27.956 |
0,39%
|
1.808,90
|
1.808,90
|
1.831,865
|
1.815,57
|
| 25/08/2026 |
27.467 |
-0,46%
|
1.817,30
|
1.802,99
|
1.820,17
|
1.808,90
|
| 24/08/2026 |
28.748 |
1,18%
|
1.801,50
|
1.788,335
|
1.820,75
|
1.817,30
|
| 21/08/2026 |
38.894 |
0,37%
|
1.788,29
|
1.785,88
|
1.802,56
|
1.795,62
|
| 20/08/2026 |
35.869 |
-0,33%
|
1.803,025
|
1.783,00
|
1.803,025
|
1.788,29
|
| 19/08/2026 |
32.218 |
-0,97%
|
1.834,35
|
1.793,66
|
1.834,35
|
1.795,04
|
| 18/08/2026 |
23.479 |
0,88%
|
1.825,975
|
1.815,016
|
1.830,1771
|
1.815,09
|
| 17/08/2026 |
22.987 |
-2,60%
|
1.847,18
|
1.795,02
|
1.847,24
|
1.847,24
|
| 14/08/2026 |
16.492 |
0,56%
|
1.840,00
|
1.826,87
|
1.849,86
|
1.847,24
|
| 13/08/2026 |
20.848 |
-0,30%
|
1.842,00
|
1.827,12
|
1.868,4599
|
1.836,98
|
| 12/08/2026 |
21.819 |
0,14%
|
1.841,04
|
1.827,3386
|
1.854,83
|
1.842,46
|
| 11/08/2026 |
21.185 |
0,06%
|
1.850,00
|
1.835,00
|
1.854,954
|
1.841,04
|
| 10/08/2026 |
23.524 |
-1,83%
|
1.875,00
|
1.837,31
|
1.883,7699
|
1.840,08
|
| 07/08/2026 |
21.049 |
0,05%
|
1.871,33
|
1.861,50
|
1.884,515
|
1.875,05
|
| 06/08/2026 |
19.380 |
-0,31%
|
1.894,3332
|
1.862,69
|
1.894,88
|
1.871,33
|
| 05/08/2026 |
32.397 |
-0,56%
|
1.896,00
|
1.868,00
|
1.904,64
|
1.878,03
|
| 04/08/2026 |
36.292 |
0,52%
|
1.879,09
|
1.870,00
|
1.893,505
|
1.887,65
|
| 03/08/2026 |
43.818 |
-0,17%
|
1.882,30
|
1.856,7303
|
1.929,25
|
1.879,09
|
| 31/07/2026 |
48.809 |
-0,20%
|
1.957,01
|
1.875,78
|
1.901,785
|
1.882,34
|
| 30/07/2026 |
52.719 |
-6,27%
|
2.051,7387
|
1.867,1801
|
2.051,7387
|
1.886,16
|
| 29/07/2026 |
33.642 |
-1,13%
|
2.039,35
|
1.984,945
|
2.042,63
|
2.015,00
|
| 28/07/2026 |
28.457 |
1,23%
|
2.014,95
|
2.014,95
|
2.054,37
|
2.039,35
|
| 27/07/2026 |
18.356 |
1,11%
|
1.990,00
|
1.990,00
|
2.022,83
|
2.014,95
|
| 24/07/2026 |
14.578 |
1,66%
|
1.942,51
|
1.942,51
|
2.002,92
|
1.994,70
|
| 23/07/2026 |
17.423 |
0,91%
|
1.944,60
|
1.921,6506
|
1.964,70
|
1.961,57
|
| 22/07/2026 |
21.104 |
-0,93%
|
1.965,00
|
1.935,01
|
1.976,325
|
1.944,60
|
| 21/07/2026 |
17.759 |
-0,78%
|
1.980,00
|
1.954,54
|
1.982,4603
|
1.962,93
|
| 20/07/2026 |
17.404 |
0,29%
|
1.989,59
|
1.964,89
|
1.990,97
|
1.978,14
|
| 17/07/2026 |
18.168 |
0,52%
|
1.962,416
|
1.959,2926
|
1.993,1997
|
1.972,43
|
| 16/07/2026 |
20.212 |
1,97%
|
1.967,025
|
1.919,94
|
1.967,025
|
1.961,25
|
| 15/07/2026 |
46.186 |
-1,05%
|
1.998,95
|
1.909,90
|
1.998,95
|
1.922,77
|
| 14/07/2026 |
31.961 |
-0,97%
|
1.933,55
|
1.933,55
|
1.973,414
|
1.943,22
|
| 13/07/2026 |
18.903 |
0,73%
|
1.962,44
|
1.947,92
|
1.970,65
|
1.962,27
|
| 10/07/2026 |
18.421 |
0,02%
|
1.954,25
|
1.941,01
|
1.968,909
|
1.949,75
|
| 09/07/2026 |
25.580 |
-0,42%
|
1.930,0004
|
1.930,0004
|
1.982,493
|
1.949,44
|
| 08/07/2026 |
32.625 |
-0,74%
|
1.966,66
|
1.950,60
|
1.976,1199
|
1.957,09
|
| 07/07/2026 |
41.409 |
-0,46%
|
1.973,895
|
1.964,20
|
2.016,00
|
1.969,34
|
| 06/07/2026 |
39.113 |
-0,17%
|
1.950,00
|
1.950,00
|
1.990,6799
|
1.978,05
|
| 02/07/2026 |
38.073 |
3,32%
|
1.923,89
|
1.902,26
|
1.982,08
|
1.979,65
|
| 01/07/2026 |
51.325 |
-1,90%
|
1.952,98
|
1.914,451
|
1.952,98
|
1.916,64
|
| 30/06/2026 |
33.215 |
-0,16%
|
1.958,00
|
1.932,20
|
1.972,41
|
1.953,01
|
| 29/06/2026 |
30.342 |
1,79%
|
1.925,00
|
1.912,00
|
1.956,945
|
1.956,08
|
| 26/06/2026 |
26.588 |
1,86%
|
1.883,78
|
1.883,78
|
1.926,00
|
1.920,06
|
| 25/06/2026 |
20.509 |
-0,91%
|
1.909,67
|
1.877,55
|
1.915,0699
|
1.883,38
|
| 24/06/2026 |
20.640 |
0,31%
|
1.900,00
|
1.892,54
|
1.924,67
|
1.900,36
|
| 23/06/2026 |
18.975 |
1,82%
|
1.869,99
|
1.858,00
|
1.896,13
|
1.893,97
|
| 18/06/2026 |
17.496 |
-1,06%
|
1.885,02
|
1.847,0965
|
1.885,02
|
1.858,91
|
| 17/06/2026 |
22.228 |
-0,62%
|
1.894,34
|
1.856,27
|
1.900,00
|
1.868,43
|
| 16/06/2026 |
25.899 |
1,61%
|
1.855,00
|
1.855,00
|
1.884,78
|
1.879,85
|
| 15/06/2026 |
48.554 |
0,48%
|
1.850,00
|
1.841,19
|
1.866,5893
|
1.854,05
|
| 12/06/2026 |
35.098 |
0,87%
|
1.849,00
|
1.824,00
|
1.849,93
|
1.846,00
|
| 11/06/2026 |
25.214 |
0,49%
|
1.838,78
|
1.821,00
|
1.848,80
|
1.830,00
|
| 10/06/2026 |
39.713 |
0,25%
|
1.815,00
|
1.815,00
|
1.852,47
|
1.820,94
|
| 09/06/2026 |
33.534 |
1,03%
|
1.795,99
|
1.795,99
|
1.823,37
|
1.815,35
|
| 08/06/2026 |
27.798 |
-1,21%
|
1.833,2692
|
1.795,42
|
1.833,2692
|
1.795,99
|
| 05/06/2026 |
36.976 |
2,26%
|
1.795,00
|
1.787,98
|
1.827,01
|
1.818,67
|
| 04/06/2026 |
31.467 |
0,21%
|
1.777,63
|
1.773,48
|
1.817,50
|
1.778,35
|
| 03/06/2026 |
23.630 |
-0,46%
|
1.779,27
|
1.761,00
|
1.797,00
|
1.777,63
|
| 02/06/2026 |
29.119 |
-0,02%
|
1.799,94
|
1.776,01
|
1.799,94
|
1.787,48
|
| 01/06/2026 |
37.971 |
-1,43%
|
1.831,56
|
1.782,18
|
1.831,56
|
1.789,67
|
| 29/05/2026 |
47.813 |
-1,60%
|
1.888,75
|
1.810,54
|
1.888,75
|
1.815,59
|
| 28/05/2026 |
38.111 |
-0,08%
|
1.838,21
|
1.831,367
|
1.864,6399
|
1.846,37
|
| 27/05/2026 |
30.525 |
-0,57%
|
1.869,38
|
1.841,5701
|
1.875,00
|
1.847,87
|
| 26/05/2026 |
31.620 |
0,03%
|
1.857,89
|
1.845,5426
|
1.871,435
|
1.858,44
|
| 22/05/2026 |
22.752 |
0,24%
|
1.853,45
|
1.830,9569
|
1.862,3793
|
1.857,89
|
| 21/05/2026 |
26.365 |
-0,28%
|
1.849,14
|
1.820,00
|
1.865,7599
|
1.853,45
|
| 20/05/2026 |
41.079 |
-0,10%
|
1.868,07
|
1.833,2227
|
1.869,89
|
1.858,60
|
| 19/05/2026 |
28.324 |
-0,30%
|
1.850,09
|
1.842,8104
|
1.875,1199
|
1.860,47
|
| 18/05/2026 |
30.841 |
1,17%
|
1.844,91
|
1.835,01
|
1.876,19
|
1.865,59
|
| 15/05/2026 |
22.413 |
-0,22%
|
1.852,01
|
1.840,01
|
1.868,00
|
1.844,00
|
| 14/05/2026 |
31.198 |
1,40%
|
1.825,28
|
1.825,28
|
1.856,22
|
1.846,01
|
| 13/05/2026 |
32.974 |
-0,69%
|
1.833,54
|
1.810,00
|
1.844,77
|
1.820,58
|
| 12/05/2026 |
32.996 |
-0,22%
|
1.844,00
|
1.821,01
|
1.856,9199
|
1.833,22
|
| 11/05/2026 |
40.329 |
1,33%
|
1.822,00
|
1.822,00
|
1.847,796
|
1.838,77
|
| 08/05/2026 |
36.905 |
0,57%
|
1.803,50
|
1.791,06
|
1.825,56
|
1.814,64
|
| 07/05/2026 |
30.490 |
0,81%
|
1.786,00
|
1.770,00
|
1.800,24
|
1.799,97
|
| 06/05/2026 |
29.685 |
1,23%
|
1.777,77
|
1.776,25
|
1.805,60
|
1.785,58
|
| 05/05/2026 |
22.898 |
0,77%
|
1.760,11
|
1.758,19
|
1.776,0375
|
1.764,81
|
| 04/05/2026 |
40.935 |
-1,60%
|
1.791,79
|
1.749,26
|
1.791,79
|
1.751,37
|
| 01/05/2026 |
60.075 |
0,39%
|
1.775,00
|
1.775,00
|
1.812,075
|
1.779,36
|
