Markel Corporation (MKL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
24.995 |
1,81%
|
1.463,205
|
1.461,42
|
1.491,29
|
1.487,90
|
| 27/02/2024 |
20.060 |
1,27%
|
1.449,95
|
1.431,60
|
1.465,67
|
1.461,421
|
| 26/02/2024 |
29.859 |
-1,93%
|
1.475,755
|
1.441,555
|
1.491,29
|
1.443,07
|
| 23/02/2024 |
21.402 |
-0,20%
|
1.465,00
|
1.466,13
|
1.484,9502
|
1.471,52
|
| 22/02/2024 |
21.405 |
0,80%
|
1.454,00
|
1.459,25
|
1.480,00
|
1.474,52
|
| 21/02/2024 |
19.258 |
0,67%
|
1.454,00
|
1.451,11
|
1.467,91
|
1.462,82
|
| 20/02/2024 |
18.870 |
-0,57%
|
1.472,06
|
1.450,103
|
1.474,1601
|
1.453,13
|
| 19/02/2024 |
12.855 |
0,00%
|
1.472,06
|
1.461,18
|
1.482,50
|
1.461,50
|
| 16/02/2024 |
12.855 |
-0,51%
|
1.472,06
|
1.461,18
|
1.482,50
|
1.461,50
|
| 15/02/2024 |
26.269 |
0,05%
|
1.469,70
|
1.467,23
|
1.491,52
|
1.469,66
|
| 14/02/2024 |
19.446 |
1,94%
|
1.444,20
|
1.444,00
|
1.468,93
|
1.468,97
|
| 13/02/2024 |
20.926 |
-0,21%
|
1.444,10
|
1.432,005
|
1.450,82
|
1.440,96
|
| 12/02/2024 |
25.216 |
1,05%
|
1.432,83
|
1.426,92
|
1.451,70
|
1.443,97
|
| 09/02/2024 |
23.414 |
1,46%
|
1.442,59
|
1.405,1101
|
1.434,62
|
1.428,94
|
| 08/02/2024 |
29.229 |
-2,56%
|
1.442,59
|
1.407,16
|
1.440,60
|
1.408,45
|
| 07/02/2024 |
34.829 |
2,68%
|
1.420,355
|
1.415,12
|
1.456,29
|
1.445,42
|
| 06/02/2024 |
37.692 |
-0,75%
|
1.430,385
|
1.406,60
|
1.433,97
|
1.407,76
|
| 05/02/2024 |
46.873 |
0,43%
|
1.406,95
|
1.412,41
|
1.429,535
|
1.418,46
|
| 02/02/2024 |
57.373 |
1,12%
|
1.406,95
|
1.400,00
|
1.425,04
|
1.410,72
|
| 01/02/2024 |
175.179 |
-6,72%
|
1.404,06
|
1.344,00
|
1.419,31
|
1.396,83
|
| 31/01/2024 |
19.980 |
-0,22%
|
1.505,00
|
1.497,39
|
1.518,04
|
1.497,43
|
| 30/01/2024 |
21.295 |
0,54%
|
1.483,67
|
1.484,34
|
1.507,40
|
1.500,73
|
| 29/01/2024 |
33.808 |
1,15%
|
1.472,63
|
1.473,52
|
1.493,42
|
1.492,69
|
| 26/01/2024 |
15.271 |
0,26%
|
1.471,00
|
1.465,43
|
1.479,83
|
1.475,74
|
| 25/01/2024 |
14.670 |
0,21%
|
1.474,99
|
1.460,18
|
1.491,2901
|
1.471,93
|
| 24/01/2024 |
14.623 |
0,76%
|
1.462,00
|
1.460,8261
|
1.475,875
|
1.468,78
|
| 23/01/2024 |
13.146 |
-0,27%
|
1.462,00
|
1.450,16
|
1.469,99
|
1.457,77
|
| 22/01/2024 |
11.657 |
0,96%
|
1.453,40
|
1.450,16
|
1.467,915
|
1.461,73
|
| 19/01/2024 |
14.638 |
1,13%
|
1.443,83
|
1.435,49
|
1.451,2387
|
1.447,81
|
| 18/01/2024 |
10.902 |
0,72%
|
1.426,95
|
1.414,91
|
1.433,52
|
1.431,69
|
| 17/01/2024 |
12.759 |
-0,69%
|
1.416,98
|
1.416,98
|
1.441,84
|
1.421,51
|
| 16/01/2024 |
13.068 |
0,10%
|
1.429,50
|
1.411,62
|
1.442,05
|
1.431,32
|
| 15/01/2024 |
12.266 |
0,55%
|
1.425,81
|
1.418,41
|
1.438,11
|
1.429,84
|
| 12/01/2024 |
12.266 |
0,55%
|
1.425,81
|
1.418,41
|
1.438,11
|
1.429,84
|
| 11/01/2024 |
16.060 |
0,85%
|
1.411,52
|
1.397,29
|
1.425,30
|
1.421,97
|
| 10/01/2024 |
20.120 |
-0,26%
|
1.414,92
|
1.402,50
|
1.422,29
|
1.410,00
|
| 09/01/2024 |
13.051 |
-0,29%
|
1.414,96
|
1.401,05
|
1.419,95
|
1.413,65
|
| 08/01/2024 |
18.182 |
-0,61%
|
1.415,73
|
1.406,9958
|
1.430,05
|
1.417,75
|
| 05/01/2024 |
32.571 |
-0,61%
|
1.441,175
|
1.425,89
|
1.448,97
|
1.426,43
|
| 04/01/2024 |
16.724 |
0,47%
|
1.435,55
|
1.425,1101
|
1.453,24
|
1.435,13
|
| 03/01/2024 |
20.756 |
-0,56%
|
1.436,40
|
1.423,32
|
1.444,0942
|
1.428,39
|
| 02/01/2024 |
27.602 |
1,17%
|
1.413,92
|
1.424,00
|
1.438,5247
|
1.436,46
|
| 29/12/2023 |
17.164 |
0,57%
|
1.413,92
|
1.407,71
|
1.423,8856
|
1.419,90
|
| 28/12/2023 |
16.995 |
0,81%
|
1.405,79
|
1.389,08
|
1.414,52
|
1.411,91
|
| 27/12/2023 |
16.534 |
0,40%
|
1.386,93
|
1.389,08
|
1.402,63
|
1.400,60
|
| 26/12/2023 |
21.805 |
0,59%
|
1.386,93
|
1.380,59
|
1.398,199
|
1.395,04
|
| 22/12/2023 |
14.631 |
-0,04%
|
1.389,01
|
1.379,73
|
1.397,99
|
1.386,82
|
| 21/12/2023 |
14.387 |
0,15%
|
1.389,01
|
1.376,03
|
1.399,095
|
1.387,39
|
| 20/12/2023 |
32.686 |
-1,77%
|
1.405,05
|
1.383,24
|
1.406,36
|
1.385,25
|
| 19/12/2023 |
33.911 |
0,15%
|
1.406,54
|
1.400,2128
|
1.425,00
|
1.410,25
|
| 18/12/2023 |
26.585 |
0,95%
|
1.397,01
|
1.395,00
|
1.410,88
|
1.408,08
|
| 15/12/2023 |
37.593 |
0,70%
|
1.384,39
|
1.376,00
|
1.404,98
|
1.394,90
|
| 14/12/2023 |
54.153 |
-0,23%
|
1.384,39
|
1.359,70
|
1.397,70
|
1.385,24
|
| 13/12/2023 |
18.008 |
-0,33%
|
1.387,645
|
1.383,97
|
1.397,70
|
1.388,44
|
| 12/12/2023 |
22.158 |
-0,46%
|
1.390,22
|
1.387,55
|
1.407,00
|
1.393,03
|
| 11/12/2023 |
27.919 |
1,85%
|
1.390,22
|
1.353,50
|
1.405,99
|
1.399,43
|
| 08/12/2023 |
25.478 |
0,57%
|
1.383,35
|
1.353,50
|
1.374,03
|
1.374,00
|
| 07/12/2023 |
30.301 |
-1,50%
|
1.383,35
|
1.362,83
|
1.410,05
|
1.366,18
|
| 06/12/2023 |
26.265 |
-1,02%
|
1.403,00
|
1.380,32
|
1.410,05
|
1.386,99
|
| 05/12/2023 |
46.198 |
-0,63%
|
1.426,00
|
1.387,51
|
1.407,62
|
1.401,29
|
| 04/12/2023 |
39.029 |
-1,04%
|
1.426,00
|
1.401,74
|
1.428,495
|
1.410,17
|
| 01/12/2023 |
31.791 |
-0,98%
|
1.435,55
|
1.421,98
|
1.445,86
|
1.425,00
|
| 30/11/2023 |
50.385 |
1,69%
|
1.430,89
|
1.419,00
|
1.450,63
|
1.439,09
|
| 29/11/2023 |
46.284 |
-0,13%
|
1.422,76
|
1.409,83
|
1.433,00
|
1.415,16
|
| 28/11/2023 |
27.482 |
-1,45%
|
1.434,60
|
1.414,64
|
1.449,13
|
1.416,95
|
| 27/11/2023 |
45.617 |
-0,31%
|
1.439,77
|
1.425,28
|
1.455,57
|
1.437,77
|
| 24/11/2023 |
12.766 |
0,86%
|
1.439,77
|
1.436,36
|
1.454,43
|
1.441,79
|
| 23/11/2023 |
42.288 |
-0,40%
|
1.420,82
|
1.415,73
|
1.439,24
|
1.429,50
|
| 22/11/2023 |
41.553 |
-0,40%
|
1.420,82
|
1.415,73
|
1.439,24
|
1.429,50
|
| 21/11/2023 |
29.501 |
1,81%
|
1.418,63
|
1.424,00
|
1.446,835
|
1.435,29
|
| 20/11/2023 |
21.489 |
0,45%
|
1.401,00
|
1.401,15
|
1.415,2391
|
1.409,83
|
| 17/11/2023 |
20.356 |
1,63%
|
1.382,10
|
1.386,7407
|
1.408,03
|
1.403,48
|
| 16/11/2023 |
39.077 |
0,16%
|
1.385,475
|
1.376,45
|
1.403,27
|
1.381,00
|
| 15/11/2023 |
39.726 |
0,54%
|
1.372,75
|
1.357,65
|
1.394,00
|
1.378,86
|
| 14/11/2023 |
16.075 |
1,31%
|
1.361,63
|
1.357,65
|
1.385,15
|
1.371,47
|
| 13/11/2023 |
18.202 |
1,05%
|
1.346,40
|
1.339,72
|
1.355,31
|
1.353,79
|
| 10/11/2023 |
23.954 |
-0,25%
|
1.330,05
|
1.333,4416
|
1.354,4899
|
1.339,72
|
| 09/11/2023 |
24.179 |
0,82%
|
1.337,37
|
1.327,70
|
1.357,18
|
1.343,09
|
| 08/11/2023 |
32.194 |
-0,38%
|
1.337,37
|
1.317,30
|
1.364,66
|
1.332,22
|
| 07/11/2023 |
23.579 |
0,17%
|
1.344,95
|
1.329,22
|
1.361,70
|
1.337,35
|
| 06/11/2023 |
45.844 |
-0,14%
|
1.430,00
|
1.326,90
|
1.357,515
|
1.335,04
|
| 03/11/2023 |
63.902 |
2,74%
|
1.430,00
|
1.302,97
|
1.341,415
|
1.336,97
|
| 02/11/2023 |
88.002 |
-12,82%
|
1.430,00
|
1.295,66
|
1.434,5756
|
1.301,30
|
| 01/11/2023 |
28.219 |
1,51%
|
1.473,09
|
1.463,11
|
1.498,93
|
1.492,68
|
| 31/10/2023 |
19.717 |
0,91%
|
1.466,48
|
1.455,73
|
1.481,47
|
1.470,52
|
| 30/10/2023 |
11.823 |
1,75%
|
1.445,07
|
1.426,11
|
1.463,025
|
1.457,26
|
| 27/10/2023 |
9.734 |
-2,19%
|
1.457,495
|
1.427,0501
|
1.458,98
|
1.429,13
|
| 26/10/2023 |
16.888 |
-0,03%
|
1.477,00
|
1.458,56
|
1.477,375
|
1.461,14
|
| 25/10/2023 |
23.955 |
-0,74%
|
1.478,59
|
1.458,59
|
1.481,39
|
1.461,62
|
| 24/10/2023 |
17.294 |
2,56%
|
1.451,67
|
1.446,12
|
1.479,51
|
1.472,57
|
| 23/10/2023 |
12.485 |
-1,07%
|
1.451,67
|
1.430,1953
|
1.452,59
|
1.435,76
|
| 20/10/2023 |
14.415 |
-1,90%
|
1.488,81
|
1.450,44
|
1.482,01
|
1.451,23
|
| 19/10/2023 |
15.467 |
-1,26%
|
1.509,99
|
1.475,66
|
1.505,97
|
1.479,33
|
| 18/10/2023 |
15.116 |
-0,18%
|
1.509,99
|
1.486,65
|
1.510,55
|
1.498,17
|
| 17/10/2023 |
24.846 |
-0,31%
|
1.505,81
|
1.500,09
|
1.526,06
|
1.500,91
|
| 16/10/2023 |
13.792 |
0,65%
|
1.509,97
|
1.501,615
|
1.526,62
|
1.505,62
|
| 13/10/2023 |
17.411 |
0,70%
|
1.490,00
|
1.486,00
|
1.499,6323
|
1.495,87
|
| 12/10/2023 |
13.312 |
-0,12%
|
1.490,00
|
1.475,61
|
1.490,93
|
1.485,49
|
| 11/10/2023 |
12.781 |
1,64%
|
1.466,53
|
1.468,09
|
1.489,06
|
1.487,33
|
| 10/10/2023 |
13.827 |
0,01%
|
1.462,95
|
1.460,47
|
1.464,95
|
1.463,32
|
Por favor leia o