Markel Corporation (MKL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
68 557 |
0,88%
|
1 775,6117
|
1 719,41
|
1 785,53
|
1 772,47
|
| 29/04/2026 |
118 321 |
-7,85%
|
1 881,00
|
1 740,30
|
1 901,18
|
1 759,21
|
| 28/04/2026 |
46 263 |
0,70%
|
1 914,99
|
1 882,00
|
1 918,42
|
1 908,99
|
| 27/04/2026 |
3 827 |
1,67%
|
1 929,94
|
1 895,74
|
1 944,605
|
1 895,74
|
| 24/04/2026 |
23 627 |
-0,91%
|
1 930,00
|
1 902,00
|
1 942,81
|
1 912,45
|
| 23/04/2026 |
23 768 |
-0,73%
|
1 940,00
|
1 921,515
|
1 960,745
|
1 929,91
|
| 22/04/2026 |
20 079 |
-1,11%
|
1 964,27
|
1 935,5456
|
1 981,2667
|
1 944,03
|
| 21/04/2026 |
29 770 |
0,08%
|
1 979,80
|
1 950,915
|
1 987,50
|
1 965,84
|
| 20/04/2026 |
25 873 |
-1,21%
|
1 989,68
|
1 962,22
|
2 015,00
|
1 964,29
|
| 17/04/2026 |
29 957 |
1,03%
|
1 970,00
|
1 968,00
|
2 009,57
|
1 988,36
|
| 16/04/2026 |
21 795 |
-0,79%
|
1 983,23
|
1 958,28
|
1 985,5783
|
1 968,13
|
| 15/04/2026 |
22 263 |
0,87%
|
1 965,94
|
1 954,94
|
1 998,2899
|
1 983,23
|
| 14/04/2026 |
19 723 |
0,86%
|
1 949,37
|
1 932,25
|
1 973,44
|
1 966,19
|
| 13/04/2026 |
25 007 |
1,28%
|
1 925,00
|
1 920,3747
|
1 949,37
|
1 949,37
|
| 10/04/2026 |
23 077 |
-1,63%
|
2 000,00
|
1 921,00
|
2 000,00
|
1 924,82
|
| 09/04/2026 |
23 004 |
0,26%
|
1 952,34
|
1 931,97
|
1 978,89
|
1 956,63
|
| 08/04/2026 |
32 144 |
2,45%
|
1 939,00
|
1 932,7901
|
1 959,83
|
1 952,34
|
| 07/04/2026 |
19 527 |
-0,09%
|
1 907,25
|
1 885,6601
|
1 916,699
|
1 905,57
|
| 06/04/2026 |
17 351 |
0,44%
|
1 899,00
|
1 885,90
|
1 915,00
|
1 907,31
|
| 02/04/2026 |
23 775 |
-0,19%
|
1 890,00
|
1 885,00
|
1 925,9999
|
1 898,98
|
| 01/04/2026 |
27 550 |
-0,60%
|
1 914,07
|
1 893,925
|
1 926,00
|
1 902,58
|
| 31/03/2026 |
19 600 |
1,39%
|
1 855,25
|
1 855,25
|
1 921,50
|
1 914,07
|
| 30/03/2026 |
17 831 |
1,02%
|
1 871,00
|
1 863,10
|
1 889,1199
|
1 886,48
|
| 27/03/2026 |
16 788 |
-1,79%
|
1 875,01
|
1 863,07
|
1 906,00
|
1 867,29
|
| 26/03/2026 |
18 988 |
0,31%
|
1 880,00
|
1 880,00
|
1 907,935
|
1 899,64
|
| 25/03/2026 |
23 530 |
-0,30%
|
1 932,03
|
1 886,19
|
1 932,86
|
1 892,82
|
| 24/03/2026 |
21 314 |
0,50%
|
1 899,07
|
1 880,00
|
1 916,45
|
1 898,51
|
| 23/03/2026 |
23 650 |
0,69%
|
1 885,00
|
1 885,00
|
1 910,6101
|
1 889,16
|
| 20/03/2026 |
17 295 |
-0,18%
|
1 882,91
|
1 866,00
|
1 895,5991
|
1 875,35
|
| 19/03/2026 |
20 407 |
-1,71%
|
1 921,00
|
1 874,86
|
1 921,00
|
1 881,52
|
| 18/03/2026 |
23 159 |
-2,94%
|
1 967,50
|
1 908,835
|
1 967,50
|
1 914,15
|
| 17/03/2026 |
17 824 |
0,59%
|
1 999,98
|
1 957,00
|
1 999,98
|
1 966,73
|
| 16/03/2026 |
18 544 |
0,64%
|
1 943,00
|
1 942,78
|
1 979,77
|
1 955,26
|
| 13/03/2026 |
19 563 |
-0,25%
|
2 019,00
|
1 939,20
|
2 019,00
|
1 942,78
|
| 12/03/2026 |
32 329 |
-0,45%
|
1 945,00
|
1 929,84
|
1 956,61
|
1 947,67
|
| 11/03/2026 |
16 292 |
-0,71%
|
1 970,64
|
1 943,00
|
1 970,64
|
1 956,56
|
| 10/03/2026 |
17 490 |
0,46%
|
1 961,70
|
1 945,00
|
1 989,47
|
1 970,64
|
| 09/03/2026 |
25 657 |
-1,06%
|
1 969,8326
|
1 928,00
|
1 981,06
|
1 961,70
|
| 06/03/2026 |
19 101 |
-1,92%
|
2 009,99
|
1 968,16
|
2 009,99
|
1 982,67
|
| 05/03/2026 |
16 041 |
-1,06%
|
2 050,00
|
2 008,2836
|
2 050,00
|
2 019,81
|
| 04/03/2026 |
20 924 |
0,11%
|
2 030,00
|
2 008,00
|
2 041,92
|
2 040,25
|
| 03/03/2026 |
20 589 |
-2,06%
|
2 068,00
|
2 010,00
|
2 068,00
|
2 038,03
|
| 02/03/2026 |
24 443 |
0,40%
|
2 072,47
|
2 042,865
|
2 117,71
|
2 080,80
|
| 27/02/2026 |
25 329 |
0,38%
|
2 067,21
|
2 042,80
|
2 077,00
|
2 072,47
|
| 26/02/2026 |
33 183 |
-0,58%
|
2 081,98
|
2 061,42
|
2 089,91
|
2 064,65
|
| 25/02/2026 |
26 709 |
0,47%
|
2 067,00
|
2 051,1901
|
2 081,45
|
2 076,64
|
| 24/02/2026 |
14 539 |
0,02%
|
2 055,00
|
2 041,945
|
2 073,22
|
2 066,97
|
| 23/02/2026 |
16 817 |
-0,75%
|
2 082,20
|
2 060,0401
|
2 096,33
|
2 066,61
|
| 20/02/2026 |
21 293 |
0,70%
|
2 067,73
|
2 050,75
|
2 082,405
|
2 082,20
|
| 19/02/2026 |
25 038 |
-0,17%
|
2 070,00
|
2 052,03
|
2 081,2799
|
2 067,69
|
| 18/02/2026 |
14 622 |
-0,64%
|
2 076,64
|
2 055,00
|
2 090,23
|
2 071,16
|
| 17/02/2026 |
20 128 |
1,10%
|
2 161,88
|
2 061,92
|
2 161,88
|
2 084,46
|
| 13/02/2026 |
21 156 |
-0,94%
|
2 065,005
|
2 051,31
|
2 108,4067
|
2 061,88
|
| 12/02/2026 |
28 865 |
-0,84%
|
2 070,00
|
2 070,00
|
2 115,18
|
2 081,53
|
| 11/02/2026 |
18 375 |
-0,20%
|
2 103,20
|
2 066,2002
|
2 115,50
|
2 099,06
|
| 10/02/2026 |
20 236 |
1,29%
|
2 076,00
|
2 076,00
|
2 114,09
|
2 103,20
|
| 09/02/2026 |
22 689 |
-1,22%
|
2 102,20
|
2 066,68
|
2 127,2511
|
2 076,45
|
| 06/02/2026 |
26 807 |
0,34%
|
2 141,755
|
2 096,92
|
2 162,00
|
2 102,15
|
| 05/02/2026 |
38 879 |
1,99%
|
2 054,08
|
2 054,08
|
2 181,00
|
2 095,03
|
| 04/02/2026 |
28 681 |
0,76%
|
2 036,355
|
2 036,355
|
2 078,27
|
2 054,08
|
| 03/02/2026 |
20 394 |
0,23%
|
2 031,16
|
2 013,51
|
2 049,0763
|
2 038,65
|
| 02/02/2026 |
21 888 |
-0,33%
|
2 048,32
|
2 008,67
|
2 057,60
|
2 033,99
|
| 30/01/2026 |
17 993 |
0,99%
|
2 022,00
|
2 007,23
|
2 047,9949
|
2 040,64
|
| 29/01/2026 |
30 643 |
0,50%
|
2 034,525
|
1 990,925
|
2 040,00
|
2 020,62
|
| 28/01/2026 |
24 247 |
-0,09%
|
2 005,00
|
1 999,13
|
2 029,443
|
2 010,58
|
| 27/01/2026 |
25 774 |
-1,04%
|
2 033,60
|
2 000,65
|
2 035,74
|
2 012,36
|
| 26/01/2026 |
26 973 |
0,17%
|
2 014,21
|
2 014,21
|
2 057,615
|
2 033,60
|
| 23/01/2026 |
24 233 |
-0,87%
|
2 047,08
|
2 011,54
|
2 055,01
|
2 029,21
|
| 22/01/2026 |
37 374 |
-0,63%
|
2 050,05
|
2 014,70
|
2 065,10
|
2 047,08
|
| 21/01/2026 |
34 586 |
-0,33%
|
2 059,18
|
2 049,70
|
2 086,89
|
2 060,10
|
| 20/01/2026 |
31 831 |
0,36%
|
2 060,00
|
2 043,91
|
2 083,98
|
2 066,87
|
| 16/01/2026 |
24 972 |
-1,18%
|
2 084,14
|
2 053,56
|
2 084,14
|
2 059,51
|
| 15/01/2026 |
19 027 |
-0,65%
|
2 098,00
|
2 074,29
|
2 130,09
|
2 084,14
|
| 14/01/2026 |
23 207 |
0,02%
|
2 075,01
|
2 075,005
|
2 118,80
|
2 097,81
|
| 13/01/2026 |
20 340 |
-1,04%
|
2 119,00
|
2 080,3301
|
2 124,00
|
2 097,34
|
| 12/01/2026 |
20 448 |
-0,63%
|
2 135,69
|
2 104,51
|
2 148,90
|
2 119,42
|
| 09/01/2026 |
19 048 |
-0,67%
|
2 148,00
|
2 124,355
|
2 157,7297
|
2 132,84
|
| 08/01/2026 |
21 812 |
0,08%
|
2 130,00
|
2 130,00
|
2 167,18
|
2 147,15
|
| 07/01/2026 |
17 515 |
0,59%
|
2 132,28
|
2 126,92
|
2 160,00
|
2 145,39
|
| 06/01/2026 |
19 656 |
-0,72%
|
2 189,5049
|
2 097,56
|
2 189,5049
|
2 132,83
|
| 05/01/2026 |
23 858 |
0,85%
|
2 132,91
|
2 111,355
|
2 172,31
|
2 148,38
|
| 02/01/2026 |
28 877 |
-0,90%
|
2 105,00
|
2 105,00
|
2 159,91
|
2 130,36
|
| 31/12/2025 |
13 496 |
-1,11%
|
2 173,77
|
2 147,78
|
2 180,00
|
2 149,65
|
| 30/12/2025 |
18 520 |
-0,83%
|
2 191,90
|
2 150,51
|
2 200,00
|
2 150,51
|
| 29/12/2025 |
17 031 |
0,48%
|
2 177,00
|
2 144,54
|
2 199,848
|
2 191,90
|
| 26/12/2025 |
8 210 |
-0,06%
|
2 183,00
|
2 175,00
|
2 199,49
|
2 181,54
|
| 24/12/2025 |
8 630 |
-0,25%
|
2 173,99
|
2 173,99
|
2 207,59
|
2 182,93
|
| 23/12/2025 |
13 439 |
0,26%
|
2 182,67
|
2 172,886
|
2 204,02
|
2 188,43
|
| 22/12/2025 |
14 148 |
0,74%
|
2 156,04
|
2 154,0124
|
2 188,50
|
2 182,67
|
| 19/12/2025 |
14 829 |
0,09%
|
2 164,73
|
2 155,00
|
2 175,00
|
2 166,65
|
| 18/12/2025 |
18 709 |
0,63%
|
2 159,99
|
2 135,01
|
2 172,22
|
2 164,73
|
| 17/12/2025 |
20 579 |
0,49%
|
2 140,70
|
2 133,611
|
2 159,70
|
2 151,09
|
| 16/12/2025 |
20 126 |
-0,90%
|
2 137,1317
|
2 123,87
|
2 187,00
|
2 140,70
|
| 15/12/2025 |
20 933 |
-0,36%
|
2 178,80
|
2 140,0001
|
2 194,00
|
2 160,22
|
| 12/12/2025 |
32 321 |
1,99%
|
2 133,99
|
2 127,705
|
2 169,949
|
2 168,12
|
| 11/12/2025 |
47 191 |
1,97%
|
2 070,06
|
2 070,06
|
2 133,50
|
2 125,83
|
| 10/12/2025 |
21 585 |
0,75%
|
2 066,01
|
2 049,745
|
2 092,46
|
2 083,77
|
| 09/12/2025 |
18 401 |
0,21%
|
2 062,035
|
2 062,035
|
2 082,54
|
2 068,26
|
| 08/12/2025 |
27 785 |
0,79%
|
2 055,00
|
2 035,285
|
2 083,055
|
2 064,03
|
| 05/12/2025 |
16 095 |
0,22%
|
2 040,00
|
2 030,35
|
2 057,3399
|
2 047,87
|
