Markel Corporation (MKL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	9.224	-0,11%	1.460,00	1.456,685	1.467,99	1.463,22
06/10/2023	10.723	0,10%	1.460,00	1.455,54	1.479,09	1.464,88
05/10/2023	10.096	0,24%	1.462,03	1.457,0001	1.479,07	1.463,43
04/10/2023	10.978	0,89%	1.450,00	1.441,025	1.464,07	1.460,00
03/10/2023	10.916	-0,88%	1.470,355	1.441,90	1.464,63	1.447,15
02/10/2023	15.693	-0,85%	1.470,355	1.452,64	1.467,48	1.460,00
29/09/2023	15.816	-2,30%	1.507,535	1.470,1501	1.507,03	1.472,49
28/09/2023	10.736	0,55%	1.508,10	1.500,58	1.512,99	1.507,17
27/09/2023	18.330	-0,45%	1.508,10	1.490,11	1.511,18	1.498,98
26/09/2023	22.649	-1,35%	1.515,11	1.502,99	1.531,2035	1.505,68
25/09/2023	12.067	0,01%	1.520,00	1.511,13	1.533,44	1.526,22
22/09/2023	17.286	0,44%	1.505,41	1.517,19	1.535,20	1.526,13
21/09/2023	11.754	-1,47%	1.539,39	1.519,04	1.560,00	1.519,51
20/09/2023	12.858	-0,12%	1.549,05	1.542,6001	1.558,42	1.542,14
19/09/2023	11.885	0,58%	1.539,95	1.535,14	1.549,19	1.543,95
18/09/2023	17.097	0,90%	1.524,00	1.523,2299	1.541,09	1.535,12
15/09/2023	12.675	0,12%	1.520,00	1.508,87	1.529,06	1.521,42
14/09/2023	18.579	0,97%	1.520,00	1.507,495	1.528,80	1.519,65
13/09/2023	19.804	0,10%	1.510,97	1.497,337	1.510,97	1.505,07
12/09/2023	18.043	1,00%	1.497,09	1.488,305	1.516,00	1.503,50
11/09/2023	9.971	1,05%	1.460,05	1.480,00	1.497,46	1.488,58
08/09/2023	9.860	0,12%	1.460,05	1.468,1411	1.488,74	1.473,08
07/09/2023	12.678	0,78%	1.460,05	1.456,69	1.476,00	1.471,32
06/09/2023	8.598	0,15%	1.490,11	1.443,20	1.467,395	1.460,00
05/09/2023	13.607	-2,17%	1.490,11	1.456,75	1.498,49	1.457,78
04/09/2023	11.286	0,75%	1.481,81	1.484,0101	1.499,91	1.490,06
01/09/2023	11.286	0,75%	1.481,81	1.484,0101	1.499,91	1.490,06
31/08/2023	16.553	-0,22%	1.481,81	1.473,51	1.487,23	1.478,92
30/08/2023	12.385	0,24%	1.487,79	1.478,54	1.491,54	1.482,17
29/08/2023	15.857	0,33%	1.469,03	1.459,32	1.482,28	1.478,58
28/08/2023	16.779	0,56%	1.471,085	1.460,98	1.484,28	1.473,77
25/08/2023	7.916	-0,11%	1.469,71	1.458,3369	1.479,36	1.465,64
24/08/2023	11.015	0,18%	1.465,005	1.460,1099	1.481,20	1.467,27
23/08/2023	18.616	-0,02%	1.472,495	1.460,86	1.477,0687	1.464,57
22/08/2023	21.771	-0,74%	1.479,44	1.454,365	1.479,44	1.464,83
21/08/2023	9.385	-1,29%	1.487,95	1.476,0101	1.495,11	1.475,80
18/08/2023	15.044	0,15%	1.487,95	1.486,44	1.500,71	1.495,11
17/08/2023	20.788	-0,77%	1.507,90	1.491,45	1.511,2407	1.492,88
16/08/2023	23.169	0,64%	1.500,00	1.490,42	1.512,58	1.504,53
15/08/2023	11.187	-0,67%	1.496,41	1.491,04	1.502,845	1.494,94
14/08/2023	12.477	-0,08%	1.509,10	1.499,5358	1.510,91	1.504,99
11/08/2023	12.070	0,11%	1.508,60	1.500,80	1.514,51	1.506,20
10/08/2023	13.649	0,17%	1.515,34	1.502,5918	1.519,94	1.504,52
09/08/2023	12.364	0,08%	1.501,90	1.494,7801	1.515,40	1.502,01
08/08/2023	17.449	0,13%	1.501,90	1.492,10	1.513,45	1.500,75
07/08/2023	14.430	2,16%	1.466,82	1.484,36	1.507,95	1.498,75
04/08/2023	15.308	-0,52%	1.466,82	1.460,03	1.482,6484	1.467,03
03/08/2023	17.002	2,03%	1.444,00	1.427,44	1.474,50	1.474,64
02/08/2023	11.910	0,71%	1.430,49	1.431,099	1.446,64	1.445,33
01/08/2023	10.711	-1,01%	1.451,00	1.433,955	1.457,75	1.435,10
31/07/2023	12.175	0,15%	1.447,225	1.440,73	1.457,23	1.449,71
28/07/2023	12.964	0,14%	1.454,165	1.444,54	1.457,71	1.447,48
27/07/2023	14.802	0,45%	1.441,52	1.427,56	1.454,59	1.445,41
26/07/2023	12.648	1,26%	1.428,79	1.423,602	1.448,49	1.438,92
25/07/2023	7.100	-0,28%	1.427,49	1.421,01	1.434,3481	1.420,99
24/07/2023	12.420	-0,72%	1.432,20	1.420,90	1.440,99	1.424,97
21/07/2023	12.964	0,48%	1.428,785	1.421,5901	1.439,08	1.435,34