Markel Corporation (MKL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 20-07-2023 |
13.666 |
1,87%
|
1.404,26
|
1.402,68
|
1.430,45
|
1.428,43
|
| 19-07-2023 |
10.842 |
0,48%
|
1.399,19
|
1.392,00
|
1.405,75
|
1.402,16
|
| 18-07-2023 |
7.822 |
0,09%
|
1.394,94
|
1.392,27
|
1.409,35
|
1.395,50
|
| 17-07-2023 |
12.001 |
1,06%
|
1.379,60
|
1.376,04
|
1.410,12
|
1.394,19
|
| 14-07-2023 |
15.688 |
-0,37%
|
1.382,26
|
1.375,22
|
1.392,3318
|
1.379,52
|
| 13-07-2023 |
15.778 |
-0,15%
|
1.385,95
|
1.381,7301
|
1.399,895
|
1.384,60
|
| 12-07-2023 |
9.383 |
-0,27%
|
1.390,58
|
1.383,15
|
1.399,94
|
1.386,72
|
| 11-07-2023 |
10.016 |
1,61%
|
1.373,00
|
1.373,09
|
1.391,62
|
1.390,44
|
| 10-07-2023 |
10.432 |
-0,68%
|
1.380,00
|
1.368,53
|
1.394,636
|
1.368,47
|
| 07-07-2023 |
11.312 |
0,93%
|
1.358,59
|
1.360,01
|
1.391,74
|
1.377,90
|
| 06-07-2023 |
12.422 |
-0,25%
|
1.358,59
|
1.359,12
|
1.375,00
|
1.365,16
|
| 05-07-2023 |
11.146 |
-0,11%
|
1.359,865
|
1.345,115
|
1.373,78
|
1.368,55
|
| 04-07-2023 |
8.792 |
-0,23%
|
1.379,995
|
1.352,90
|
1.385,98
|
1.380,00
|
| 03-07-2023 |
8.792 |
-0,23%
|
1.379,995
|
1.352,90
|
1.385,98
|
1.380,00
|
| 30-06-2023 |
17.002 |
0,78%
|
1.375,28
|
1.375,06
|
1.399,36
|
1.383,18
|
| 29-06-2023 |
19.741 |
2,92%
|
1.340,00
|
1.341,36
|
1.372,51
|
1.372,46
|
| 28-06-2023 |
16.850 |
-0,70%
|
1.333,135
|
1.316,06
|
1.348,29
|
1.333,55
|
| 27-06-2023 |
15.335 |
0,59%
|
1.341,32
|
1.334,00
|
1.356,45
|
1.342,94
|
| 26-06-2023 |
21.598 |
0,84%
|
1.325,00
|
1.328,285
|
1.349,37
|
1.335,13
|
| 23-06-2023 |
16.832 |
-0,56%
|
1.324,48
|
1.315,99
|
1.332,34
|
1.324,05
|
| 22-06-2023 |
17.007 |
-0,42%
|
1.333,35
|
1.323,75
|
1.336,9999
|
1.331,52
|
| 21-06-2023 |
15.756 |
0,03%
|
1.337,15
|
1.328,56
|
1.345,59
|
1.337,07
|
| 20-06-2023 |
12.974 |
-0,52%
|
1.344,45
|
1.329,69
|
1.348,74
|
1.336,74
|
| 19-06-2023 |
15.300 |
0,39%
|
1.328,42
|
1.338,72
|
1.358,5499
|
1.343,69
|
| 16-06-2023 |
15.300 |
0,39%
|
1.328,42
|
1.338,72
|
1.358,5499
|
1.343,69
|
| 15-06-2023 |
13.729 |
0,59%
|
1.328,42
|
1.327,01
|
1.343,3047
|
1.338,48
|
| 14-06-2023 |
13.954 |
-1,13%
|
1.338,76
|
1.327,22
|
1.347,21
|
1.330,70
|
| 13-06-2023 |
9.119 |
0,70%
|
1.343,46
|
1.343,46
|
1.367,00
|
1.345,95
|
| 12-06-2023 |
8.303 |
-0,43%
|
1.342,27
|
1.330,05
|
1.344,0947
|
1.336,54
|
| 09-06-2023 |
11.598 |
-0,06%
|
1.342,45
|
1.337,971
|
1.356,225
|
1.342,27
|
| 08-06-2023 |
9.839 |
-1,32%
|
1.361,05
|
1.342,43
|
1.354,99
|
1.343,08
|
| 07-06-2023 |
12.110 |
0,81%
|
1.350,445
|
1.343,28
|
1.368,00
|
1.361,04
|
| 06-06-2023 |
10.021 |
0,67%
|
1.338,29
|
1.331,1544
|
1.352,87
|
1.350,16
|
| 05-06-2023 |
17.814 |
-1,54%
|
1.364,05
|
1.333,78
|
1.365,9899
|
1.341,17
|
| 02-06-2023 |
17.725 |
2,33%
|
1.332,03
|
1.336,67
|
1.365,00
|
1.362,18
|
| 01-06-2023 |
18.516 |
1,25%
|
1.332,03
|
1.308,72
|
1.336,12
|
1.331,18
|
| 31-05-2023 |
13.890 |
0,64%
|
1.321,00
|
1.319,04
|
1.340,88
|
1.314,73
|
| 30-05-2023 |
13.890 |
0,64%
|
1.321,00
|
1.319,04
|
1.340,88
|
1.337,19
|
| 29-05-2023 |
17.587 |
1,12%
|
1.313,81
|
1.312,51
|
1.339,29
|
1.328,65
|
| 26-05-2023 |
17.587 |
1,12%
|
1.313,81
|
1.312,51
|
1.339,29
|
1.328,65
|
| 25-05-2023 |
12.863 |
-0,35%
|
1.313,95
|
1.301,78
|
1.327,99
|
1.313,95
|
| 24-05-2023 |
13.306 |
-1,69%
|
1.336,28
|
1.317,01
|
1.338,7431
|
1.318,55
|
| 23-05-2023 |
17.654 |
-1,31%
|
1.352,00
|
1.333,66
|
1.354,395
|
1.341,27
|
Por favor leia o