Markel Corporation (MKL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
11 373 |
-0,66%
|
2 045,74
|
2 036,38
|
2 069,38
|
2 043,39
|
| 03/12/2025 |
21 110 |
-0,19%
|
2 050,84
|
2 018,455
|
2 062,3499
|
2 056,92
|
| 02/12/2025 |
22 138 |
-0,62%
|
2 063,26
|
2 055,83
|
2 088,66
|
2 060,83
|
| 01/12/2025 |
14 065 |
-0,32%
|
2 075,00
|
2 070,74
|
2 097,8999
|
2 073,62
|
| 28/11/2025 |
8 078 |
-0,09%
|
2 095,88
|
2 078,54
|
2 102,50
|
2 080,44
|
| 26/11/2025 |
12 924 |
0,28%
|
2 071,58
|
2 071,58
|
2 100,00
|
2 082,35
|
| 25/11/2025 |
18 381 |
1,48%
|
2 050,00
|
2 046,13
|
2 083,16
|
2 076,51
|
| 24/11/2025 |
24 680 |
0,60%
|
2 023,86
|
2 013,36
|
2 057,3754
|
2 046,25
|
| 21/11/2025 |
17 856 |
-0,20%
|
2 049,00
|
2 026,90
|
2 058,01
|
2 034,02
|
| 20/11/2025 |
15 709 |
-0,03%
|
2 046,00
|
2 039,01
|
2 076,82
|
2 040,19
|
| 19/11/2025 |
15 727 |
-0,49%
|
2 052,66
|
2 023,7101
|
2 064,18
|
2 040,75
|
| 18/11/2025 |
28 088 |
0,46%
|
2 039,82
|
2 039,82
|
2 072,247
|
2 052,66
|
| 17/11/2025 |
16 739 |
-0,76%
|
2 048,00
|
2 042,94
|
2 072,25
|
2 042,94
|
| 14/11/2025 |
32 785 |
-1,03%
|
2 082,15
|
2 053,37
|
2 082,15
|
2 060,74
|
| 13/11/2025 |
17 713 |
-0,41%
|
2 091,91
|
2 081,95
|
2 109,91
|
2 082,15
|
| 12/11/2025 |
16 492 |
1,49%
|
2 062,49
|
2 061,19
|
2 096,14
|
2 091,91
|
| 11/11/2025 |
12 625 |
0,04%
|
2 060,50
|
2 057,19
|
2 080,54
|
2 061,19
|
| 10/11/2025 |
20 371 |
1,13%
|
2 035,50
|
2 019,24
|
2 067,77
|
2 060,43
|
| 07/11/2025 |
21 182 |
1,44%
|
2 009,26
|
1 995,12
|
2 039,43
|
2 037,32
|
| 06/11/2025 |
19 664 |
0,62%
|
1 997,10
|
1 995,50
|
2 015,08
|
2 009,26
|
| 05/11/2025 |
21 489 |
0,82%
|
1 988,90
|
1 973,12
|
2 008,0585
|
1 997,10
|
| 04/11/2025 |
24 452 |
1,35%
|
1 954,99
|
1 940,09
|
1 985,955
|
1 981,81
|
| 03/11/2025 |
20 248 |
-0,98%
|
1 974,53
|
1 945,97
|
1 974,53
|
1 955,11
|
| 31/10/2025 |
34 194 |
1,96%
|
1 940,98
|
1 925,78
|
1 976,335
|
1 974,53
|
| 30/10/2025 |
24 720 |
6,19%
|
1 895,00
|
1 880,125
|
1 939,843
|
1 938,38
|
| 29/10/2025 |
14 997 |
-0,63%
|
1 841,00
|
1 813,175
|
1 841,81
|
1 826,32
|
| 28/10/2025 |
15 869 |
-2,41%
|
1 880,00
|
1 836,06
|
1 883,32
|
1 837,96
|
| 27/10/2025 |
11 893 |
0,24%
|
1 888,95
|
1 869,05
|
1 896,49
|
1 883,32
|
| 24/10/2025 |
13 791 |
-0,91%
|
1 896,18
|
1 871,4801
|
1 904,41
|
1 878,89
|
| 23/10/2025 |
11 138 |
0,51%
|
1 910,00
|
1 878,80
|
1 910,00
|
1 896,18
|
| 22/10/2025 |
9 207 |
-0,99%
|
1 904,81
|
1 879,505
|
1 909,835
|
1 886,48
|
| 21/10/2025 |
10 075 |
-0,12%
|
1 908,00
|
1 896,49
|
1 918,71
|
1 905,26
|
| 20/10/2025 |
11 466 |
0,82%
|
1 892,00
|
1 879,04
|
1 907,73
|
1 907,55
|
| 17/10/2025 |
11 232 |
0,57%
|
1 883,00
|
1 879,405
|
1 895,32
|
1 892,00
|
| 16/10/2025 |
22 090 |
-1,84%
|
1 900,00
|
1 870,30
|
1 905,64
|
1 881,21
|
| 15/10/2025 |
14 553 |
-2,04%
|
1 960,74
|
1 904,3994
|
1 960,74
|
1 916,48
|
| 14/10/2025 |
12 668 |
1,26%
|
1 928,95
|
1 928,95
|
1 966,56
|
1 956,12
|
| 13/10/2025 |
11 353 |
0,63%
|
1 920,75
|
1 913,26
|
1 937,40
|
1 929,11
|
| 10/10/2025 |
7 940 |
-1,36%
|
1 953,13
|
1 916,96
|
1 964,09
|
1 916,96
|
| 09/10/2025 |
13 828 |
-0,48%
|
1 955,20
|
1 928,71
|
1 957,78
|
1 945,99
|
| 08/10/2025 |
16 436 |
-0,52%
|
1 984,96
|
1 950,005
|
1 984,96
|
1 955,33
|
| 07/10/2025 |
13 665 |
0,39%
|
1 967,77
|
1 949,01
|
1 984,96
|
1 965,60
|
| 06/10/2025 |
15 517 |
0,87%
|
1 942,50
|
1 933,4301
|
1 960,00
|
1 957,98
|
| 03/10/2025 |
11 794 |
1,06%
|
1 922,02
|
1 920,76
|
1 946,96
|
1 941,03
|
| 02/10/2025 |
30 696 |
1,87%
|
1 885,50
|
1 877,068
|
1 925,82
|
1 920,75
|
| 01/10/2025 |
21 925 |
-1,36%
|
1 908,00
|
1 882,71
|
1 912,9988
|
1 885,43
|
| 30/09/2025 |
13 867 |
0,63%
|
1 930,00
|
1 889,91
|
1 930,00
|
1 911,36
|
| 29/09/2025 |
20 127 |
-0,77%
|
1 914,07
|
1 890,00
|
1 914,07
|
1 900,55
|
| 26/09/2025 |
21 393 |
0,53%
|
1 905,02
|
1 904,31
|
1 927,77
|
1 914,07
|
| 25/09/2025 |
18 228 |
-1,23%
|
1 923,85
|
1 900,00
|
1 942,366
|
1 904,31
|
| 24/09/2025 |
12 031 |
-0,50%
|
1 927,7361
|
1 920,10
|
1 944,31
|
1 928,71
|
| 23/09/2025 |
15 702 |
0,81%
|
1 928,00
|
1 917,00
|
1 945,00
|
1 938,63
|
| 22/09/2025 |
30 599 |
-0,98%
|
1 939,76
|
1 910,15
|
1 939,76
|
1 923,06
|
| 19/09/2025 |
14 833 |
-0,46%
|
1 948,30
|
1 932,00
|
1 955,00
|
1 934,95
|
| 18/09/2025 |
11 463 |
0,87%
|
1 938,46
|
1 928,5932
|
1 951,5627
|
1 944,60
|
| 17/09/2025 |
15 060 |
0,42%
|
1 918,21
|
1 918,21
|
1 945,41
|
1 927,84
|
| 16/09/2025 |
21 180 |
-0,50%
|
1 930,00
|
1 904,02
|
1 957,86
|
1 917,21
|
| 15/09/2025 |
11 647 |
-1,41%
|
1 958,80
|
1 924,28
|
1 961,00
|
1 926,29
|
| 12/09/2025 |
16 298 |
-0,41%
|
1 969,00
|
1 954,06
|
1 974,26
|
1 954,07
|
| 11/09/2025 |
16 236 |
2,25%
|
1 925,64
|
1 925,01
|
1 967,69
|
1 964,03
|
| 10/09/2025 |
15 065 |
-0,44%
|
1 935,00
|
1 913,62
|
1 942,70
|
1 920,74
|
| 09/09/2025 |
15 835 |
0,06%
|
1 935,00
|
1 922,16
|
1 935,00
|
1 928,85
|
| 08/09/2025 |
21 696 |
0,96%
|
1 919,00
|
1 895,32
|
1 933,115
|
1 929,28
|
| 05/09/2025 |
21 702 |
-2,35%
|
1 959,40
|
1 906,26
|
1 964,11
|
1 912,13
|
| 04/09/2025 |
14 417 |
0,40%
|
1 956,32
|
1 950,34
|
1 967,0577
|
1 958,18
|
| 03/09/2025 |
13 169 |
0,13%
|
1 943,20
|
1 925,00
|
1 950,7388
|
1 950,48
|
| 02/09/2025 |
16 463 |
-0,56%
|
1 944,63
|
1 927,743
|
1 949,11
|
1 948,01
|
| 29/08/2025 |
11 079 |
0,21%
|
1 954,89
|
1 945,765
|
1 973,56
|
1 959,06
|
| 28/08/2025 |
11 036 |
-0,11%
|
1 965,00
|
1 951,18
|
1 972,32
|
1 954,89
|
| 27/08/2025 |
18 583 |
0,70%
|
1 938,74
|
1 936,725
|
1 967,55
|
1 958,24
|
| 26/08/2025 |
21 503 |
-1,83%
|
1 979,00
|
1 933,16
|
1 981,89
|
1 944,57
|
| 25/08/2025 |
16 071 |
-0,70%
|
2 002,22
|
1 973,865
|
2 003,75
|
1 978,45
|
| 22/08/2025 |
17 480 |
1,35%
|
1 981,00
|
1 972,61
|
2 009,92
|
1 992,32
|
| 21/08/2025 |
11 788 |
-0,12%
|
1 954,96
|
1 954,96
|
1 976,0019
|
1 969,39
|
| 20/08/2025 |
17 653 |
0,76%
|
1 949,58
|
1 949,58
|
1 979,9899
|
1 971,84
|
| 19/08/2025 |
17 189 |
1,68%
|
1 943,39
|
1 915,9224
|
1 956,82
|
1 955,44
|
| 18/08/2025 |
16 034 |
-0,29%
|
1 941,365
|
1 919,2529
|
1 941,555
|
1 922,36
|
| 15/08/2025 |
13 591 |
-1,34%
|
1 954,15
|
1 928,00
|
1 964,49
|
1 928,00
|
| 14/08/2025 |
11 653 |
-0,43%
|
1 963,07
|
1 947,68
|
1 968,03
|
1 954,15
|
| 13/08/2025 |
16 084 |
1,82%
|
1 930,02
|
1 930,02
|
1 963,92
|
1 962,60
|
| 12/08/2025 |
15 335 |
1,20%
|
1 905,63
|
1 905,63
|
1 935,50
|
1 927,60
|
| 11/08/2025 |
14 566 |
-0,30%
|
1 950,01
|
1 894,995
|
1 950,01
|
1 904,70
|
| 08/08/2025 |
21 040 |
0,64%
|
1 900,01
|
1 900,00
|
1 921,01
|
1 910,42
|
| 07/08/2025 |
25 255 |
-2,94%
|
1 947,255
|
1 893,15
|
1 971,6688
|
1 898,34
|
| 06/08/2025 |
17 898 |
0,89%
|
1 941,00
|
1 939,59
|
1 968,85
|
1 955,74
|
| 05/08/2025 |
19 908 |
-0,40%
|
1 946,42
|
1 928,49
|
1 963,18
|
1 938,58
|
| 04/08/2025 |
26 094 |
0,96%
|
1 933,73
|
1 932,00
|
1 963,4399
|
1 946,42
|
| 01/08/2025 |
43 501 |
-3,91%
|
2 007,00
|
1 909,35
|
2 010,172
|
1 929,87
|
| 31/07/2025 |
33 110 |
0,15%
|
2 045,00
|
2 001,14
|
2 075,915
|
2 008,29
|
| 30/07/2025 |
22 319 |
-0,80%
|
2 034,18
|
1 995,35
|
2 034,18
|
2 006,57
|
| 29/07/2025 |
16 670 |
0,33%
|
2 029,09
|
2 002,25
|
2 034,9999
|
2 018,50
|
| 28/07/2025 |
23 369 |
-0,73%
|
2 029,00
|
2 002,25
|
2 033,38
|
2 011,91
|
| 25/07/2025 |
16 726 |
1,16%
|
2 030,695
|
2 002,20
|
2 030,29
|
2 026,69
|
| 24/07/2025 |
14 923 |
-1,00%
|
2 023,99
|
2 002,25
|
2 037,50
|
2 003,45
|
| 23/07/2025 |
11 494 |
0,05%
|
2 013,43
|
2 005,27
|
2 029,26
|
2 023,73
|
| 22/07/2025 |
13 127 |
1,19%
|
2 036,00
|
1 999,73
|
2 039,9999
|
2 022,74
|
| 21/07/2025 |
18 771 |
-1,61%
|
2 042,20
|
1 999,05
|
2 042,20
|
1 999,05
|
| 18/07/2025 |
18 171 |
0,58%
|
1 983,62
|
1 980,01
|
2 032,48
|
2 031,80
|
| 17/07/2025 |
16 030 |
1,19%
|
1 993,355
|
1 967,80
|
2 025,8299
|
2 020,08
|
| 16/07/2025 |
16 005 |
0,98%
|
1 976,95
|
1 968,334
|
2 004,99
|
1 996,39
|
