Markel Corporation (MKL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
14.557 |
-1,60%
|
1.974,60
|
1.969,43
|
2.009,97
|
1.976,94
|
| 14/07/2025 |
15.683 |
1,61%
|
1.965,54
|
1.965,54
|
2.009,97
|
2.008,98
|
| 11/07/2025 |
14.727 |
-0,85%
|
1.995,28
|
1.966,02
|
1.998,75
|
1.977,20
|
| 10/07/2025 |
15.200 |
-0,19%
|
2.004,51
|
1.977,00
|
2.010,40
|
1.994,16
|
| 09/07/2025 |
20.485 |
0,02%
|
1.982,42
|
1.981,63
|
2.010,40
|
1.997,85
|
| 08/07/2025 |
16.848 |
0,54%
|
1.997,96
|
1.975,67
|
2.013,94
|
1.997,37
|
| 07/07/2025 |
16.598 |
-0,77%
|
2.003,05
|
1.981,09
|
2.014,15
|
1.986,60
|
| 04/07/2025 |
13.335 |
1,85%
|
1.975,34
|
1.971,29
|
2.002,07
|
2.002,03
|
| 03/07/2025 |
13.334 |
1,92%
|
1.984,90
|
1.950,0001
|
2.002,07
|
1.998,24
|
| 02/07/2025 |
22.716 |
-1,70%
|
1.994,89
|
1.950,0001
|
2.000,26
|
1.961,74
|
| 01/07/2025 |
25.368 |
-0,16%
|
1.985,01
|
1.972,56
|
2.000,26
|
1.994,21
|
| 30/06/2025 |
20.832 |
0,60%
|
1.985,00
|
1.979,96
|
1.999,83
|
1.997,36
|
| 27/06/2025 |
20.566 |
-0,52%
|
1.975,00
|
1.965,0001
|
2.004,73
|
1.985,50
|
| 26/06/2025 |
20.628 |
1,54%
|
1.989,80
|
1.952,74
|
2.000,00
|
1.995,27
|
| 25/06/2025 |
15.146 |
-1,21%
|
1.992,50
|
1.960,48
|
2.000,00
|
1.965,00
|
| 24/06/2025 |
19.649 |
0,21%
|
1.996,00
|
1.955,67
|
2.000,00
|
1.988,98
|
| 23/06/2025 |
15.855 |
1,25%
|
1.970,015
|
1.955,67
|
1.987,575
|
1.984,74
|
| 20/06/2025 |
21.993 |
0,47%
|
1.960,00
|
1.950,52
|
1.978,43
|
1.960,32
|
| 19/06/2025 |
20.140 |
0,43%
|
1.945,28
|
1.940,00
|
1.969,11
|
1.950,52
|
| 18/06/2025 |
19.528 |
0,43%
|
1.939,76
|
1.932,24
|
1.969,13
|
1.952,86
|
| 17/06/2025 |
17.748 |
-0,68%
|
1.944,56
|
1.932,24
|
1.962,26
|
1.942,25
|
| 16/06/2025 |
18.275 |
1,39%
|
1.930,19
|
1.930,19
|
1.962,26
|
1.955,50
|
| 13/06/2025 |
11.546 |
-0,83%
|
1.918,46
|
1.915,31
|
1.948,985
|
1.928,77
|
| 12/06/2025 |
17.943 |
0,80%
|
1.926,57
|
1.913,58
|
1.945,71
|
1.944,82
|
| 11/06/2025 |
20.684 |
0,14%
|
1.936,635
|
1.913,58
|
1.943,42
|
1.929,39
|
| 10/06/2025 |
21.956 |
-0,87%
|
1.964,10
|
1.899,30
|
1.970,00
|
1.926,62
|
| 09/06/2025 |
36.409 |
-1,01%
|
1.988,00
|
1.899,00
|
1.988,00
|
1.943,58
|
| 06/06/2025 |
30.530 |
1,36%
|
1.933,42
|
1.908,94
|
1.967,745
|
1.963,49
|
| 05/06/2025 |
25.265 |
0,35%
|
1.963,50
|
1.908,94
|
1.968,42
|
1.937,11
|
| 04/06/2025 |
26.207 |
-1,40%
|
1.958,58
|
1.914,53
|
1.973,55
|
1.930,42
|
| 03/06/2025 |
28.630 |
-0,09%
|
1.942,05
|
1.913,24
|
1.967,355
|
1.957,77
|
| 02/06/2025 |
30.384 |
0,92%
|
1.942,20
|
1.913,24
|
1.964,475
|
1.959,46
|
| 30/05/2025 |
28.165 |
1,50%
|
1.905,00
|
1.718,60
|
1.941,70
|
1.941,70
|
| 29/05/2025 |
24.739 |
0,53%
|
1.904,995
|
1.891,175
|
1.935,00
|
1.909,36
|
| 28/05/2025 |
23.236 |
-0,46%
|
1.901,10
|
1.869,0278
|
1.916,235
|
1.899,32
|
| 27/05/2025 |
21.806 |
2,56%
|
1.882,00
|
1.866,75
|
1.908,83
|
1.908,08
|
| 23/05/2025 |
20.464 |
0,06%
|
1.864,50
|
1.835,96
|
1.867,57
|
1.860,45
|
| 22/05/2025 |
18.060 |
-0,28%
|
1.889,385
|
1.844,325
|
1.889,995
|
1.859,26
|
| 21/05/2025 |
28.101 |
-1,80%
|
1.911,205
|
1.859,66
|
1.915,87
|
1.864,55
|
| 20/05/2025 |
22.799 |
-1,03%
|
1.911,72
|
1.892,15
|
1.922,46
|
1.898,76
|
| 19/05/2025 |
21.426 |
0,13%
|
1.913,80
|
1.900,94
|
1.923,87
|
1.918,49
|
| 16/05/2025 |
19.077 |
0,82%
|
1.874,97
|
1.874,885
|
1.920,155
|
1.915,92
|
| 15/05/2025 |
27.908 |
1,82%
|
1.913,11
|
1.865,71
|
1.913,21
|
1.900,33
|
| 14/05/2025 |
29.784 |
-2,47%
|
1.925,005
|
1.865,71
|
1.939,97
|
1.866,29
|
| 13/05/2025 |
35.414 |
-0,27%
|
1.912,10
|
1.880,8158
|
1.953,055
|
1.913,55
|
| 12/05/2025 |
21.468 |
0,92%
|
1.931,00
|
1.880,8158
|
1.931,06
|
1.918,71
|
| 09/05/2025 |
29.446 |
1,09%
|
1.879,27
|
1.875,00
|
1.906,33
|
1.901,24
|
| 08/05/2025 |
22.500 |
0,17%
|
1.870,44
|
1.870,51
|
2.000,00
|
1.880,69
|
| 07/05/2025 |
26.785 |
0,16%
|
1.860,81
|
1.855,00
|
1.891,26
|
1.877,45
|
| 06/05/2025 |
22.573 |
0,38%
|
1.874,20
|
1.855,00
|
1.886,395
|
1.874,43
|
| 05/05/2025 |
16.289 |
-0,51%
|
1.833,265
|
1.833,265
|
1.883,61
|
1.867,33
|
| 02/05/2025 |
22.100 |
2,88%
|
1.818,99
|
1.766,25
|
1.886,025
|
1.876,98
|
| 01/05/2025 |
25.180 |
0,33%
|
1.801,90
|
1.752,0001
|
1.838,35
|
1.824,53
|
| 30/04/2025 |
18.485 |
-0,13%
|
1.807,49
|
1.770,37
|
1.824,15
|
1.818,60
|
| 29/04/2025 |
16.616 |
0,37%
|
1.813,00
|
1.796,57
|
1.825,16
|
1.819,93
|
| 28/04/2025 |
16.152 |
0,56%
|
1.837,92
|
1.798,93
|
1.837,92
|
1.813,28
|
| 25/04/2025 |
33.153 |
-0,29%
|
1.799,59
|
1.785,612
|
1.812,67
|
1.803,15
|
