Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22-05-2023 |
16.064 |
-0,02%
|
1.363,68
|
1.334,5167
|
1.367,01
|
1.359,04
|
| 19-05-2023 |
10.711 |
0,68%
|
1.362,01
|
1.353,37
|
1.369,38
|
1.359,37
|
| 18-05-2023 |
12.079 |
0,16%
|
1.339,57
|
1.331,6457
|
1.357,77
|
1.350,22
|
| 17-05-2023 |
10.925 |
-0,68%
|
1.359,63
|
1.338,75
|
1.363,80
|
1.348,09
|
| 16-05-2023 |
9.432 |
-0,98%
|
1.366,96
|
1.350,065
|
1.368,04
|
1.357,31
|
| 15-05-2023 |
10.762 |
0,13%
|
1.373,00
|
1.368,89
|
1.376,68
|
1.370,78
|
| 12-05-2023 |
7.808 |
-0,35%
|
1.381,05
|
1.360,08
|
1.380,825
|
1.369,02
|
| 11-05-2023 |
11.229 |
0,53%
|
1.360,97
|
1.351,68
|
1.376,14
|
1.373,87
|
| 10-05-2023 |
9.566 |
-0,15%
|
1.374,495
|
1.355,65
|
1.382,25
|
1.366,62
|
| 09-05-2023 |
8.077 |
-0,38%
|
1.368,11
|
1.360,0029
|
1.376,70
|
1.368,72
|
| 08-05-2023 |
9.956 |
1,61%
|
1.352,00
|
1.356,0101
|
1.376,74
|
1.373,95
|
| 05-05-2023 |
11.215 |
1,17%
|
1.343,695
|
1.345,00
|
1.365,00
|
1.352,13
|
| 04-05-2023 |
12.869 |
-0,50%
|
1.336,21
|
1.321,43
|
1.343,3699
|
1.336,50
|
| 03-05-2023 |
12.046 |
-0,26%
|
1.352,06
|
1.343,32
|
1.364,82
|
1.343,20
|
| 02-05-2023 |
10.730 |
-2,05%
|
1.366,35
|
1.325,24
|
1.367,93
|
1.346,73
|
| 01-05-2023 |
12.339 |
0,46%
|
1.374,22
|
1.368,55
|
1.395,53
|
1.374,88
|
| 28-04-2023 |
20.831 |
3,39%
|
1.323,64
|
1.315,1444
|
1.377,51
|
1.368,53
|
| 27-04-2023 |
24.964 |
0,93%
|
1.304,00
|
1.272,4329
|
1.335,77
|
1.323,64
|
| 26-04-2023 |
15.774 |
-0,53%
|
1.327,00
|
1.310,85
|
1.339,56
|
1.311,48
|
| 25-04-2023 |
11.284 |
-1,06%
|
1.326,505
|
1.318,49
|
1.338,93
|
1.318,45
|
| 24-04-2023 |
12.081 |
0,22%
|
1.325,40
|
1.323,291
|
1.348,45
|
1.332,51
|
| 21-04-2023 |
17.752 |
-2,04%
|
1.354,00
|
1.319,90
|
1.353,02
|
1.329,56
|
| 20-04-2023 |
10.451 |
0,00%
|
1.359,87
|
1.351,09
|
1.362,85
|
1.357,23
|
| 19-04-2023 |
13.051 |
0,14%
|
1.361,00
|
1.356,22
|
1.367,055
|
1.357,26
|
| 18-04-2023 |
15.876 |
1,16%
|
1.344,94
|
1.339,83
|
1.361,48
|
1.355,39
|
| 17-04-2023 |
12.358 |
1,52%
|
1.319,87
|
1.318,015
|
1.342,56
|
1.339,79
|
| 14-04-2023 |
12.293 |
-1,70%
|
1.340,50
|
1.316,575
|
1.344,589
|
1.319,68
|
| 13-04-2023 |
11.086 |
1,11%
|
1.328,875
|
1.322,04
|
1.347,05
|
1.342,51
|
| 12-04-2023 |
12.123 |
0,84%
|
1.326,96
|
1.318,57
|
1.336,85
|
1.327,80
|
| 11-04-2023 |
7.942 |
0,93%
|
1.304,63
|
1.300,00
|
1.322,6806
|
1.316,76
|
| 10-04-2023 |
14.200 |
-1,07%
|
1.307,795
|
1.295,57
|
1.316,1042
|
1.304,58
|
| 06-04-2023 |
13.943 |
1,61%
|
1.300,00
|
1.298,00
|
1.318,81
|
1.318,71
|
| 05-04-2023 |
11.184 |
0,27%
|
1.287,585
|
1.287,18
|
1.303,4299
|
1.297,82
|
| 04-04-2023 |
22.520 |
-0,17%
|
1.300,00
|
1.280,668
|
1.306,442
|
1.294,30
|
| 03-04-2023 |
21.152 |
1,49%
|
1.280,01
|
1.283,03
|
1.303,8237
|
1.296,46
|
| 31-03-2023 |
13.764 |
1,16%
|
1.272,40
|
1.263,04
|
1.279,63
|
1.277,41
|
| 30-03-2023 |
11.398 |
0,22%
|
1.265,00
|
1.253,48
|
1.273,83
|
1.262,74
|
| 29-03-2023 |
18.335 |
1,74%
|
1.244,02
|
1.242,01
|
1.263,78
|
1.260,00
|
| 28-03-2023 |
14.475 |
0,51%
|
1.229,38
|
1.226,30
|
1.245,53
|
1.238,49
|
| 27-03-2023 |
15.227 |
1,34%
|
1.229,28
|
1.225,03
|
1.243,895
|
1.232,18
|
| 24-03-2023 |
17.496 |
-0,09%
|
1.209,00
|
1.201,36
|
1.220,2126
|
1.215,92
|
| 23-03-2023 |
20.431 |
-0,59%
|
1.223,00
|
1.211,37
|
1.231,1108
|
1.217,05
|
| 22-03-2023 |
33.178 |
-1,57%
|
1.243,34
|
1.224,46
|
1.246,03
|
1.224,32
|
| 21-03-2023 |
11.847 |
0,99%
|
1.250,01
|
1.239,375
|
1.252,69
|
1.243,80
|
| 20-03-2023 |
22.633 |
3,37%
|
1.209,04
|
1.189,96
|
1.236,88
|
1.231,58
|
| 17-03-2023 |
44.726 |
-3,75%
|
1.223,76
|
1.186,5603
|
1.232,14
|
1.191,46
|
| 16-03-2023 |
27.174 |
2,02%
|
1.222,47
|
1.203,44
|
1.261,73
|
1.237,89
|
| 15-03-2023 |
22.496 |
-3,63%
|
1.228,03
|
1.196,17
|
1.240,10
|
1.213,33
|
| 14-03-2023 |
13.501 |
2,02%
|
1.262,00
|
1.239,41
|
1.271,53
|
1.259,08
|
| 13-03-2023 |
17.188 |
-2,23%
|
1.278,58
|
1.217,68
|
1.252,83
|
1.234,15
|
| 10-03-2023 |
19.181 |
-1,82%
|
1.278,58
|
1.247,631
|
1.281,99
|
1.262,31
|
| 09-03-2023 |
11.157 |
-2,33%
|
1.324,47
|
1.282,11
|
1.316,75
|
1.285,71
|
| 08-03-2023 |
12.868 |
-0,53%
|
1.330,00
|
1.307,19
|
1.337,30
|
1.316,31
|
| 07-03-2023 |
26.516 |
-0,86%
|
1.330,00
|
1.307,00
|
1.337,1628
|
1.323,27
|
| 06-03-2023 |
13.699 |
-0,72%
|
1.347,00
|
1.332,49
|
1.348,19
|
1.334,69
|
| 03-03-2023 |
9.433 |
0,55%
|
1.349,48
|
1.330,75
|
1.354,3253
|
1.344,35
|
| 02-03-2023 |
15.259 |
0,70%
|
1.330,00
|
1.314,00
|
1.355,30
|
1.336,99
|
| 01-03-2023 |
13.627 |
-0,16%
|
1.327,02
|
1.315,19
|
1.336,93
|
1.327,69
|
| 28-02-2023 |
14.959 |
0,32%
|
1.321,11
|
1.319,91
|
1.338,03
|
1.329,86
|
| 27-02-2023 |
11.318 |
-0,75%
|
1.349,67
|
1.322,65
|
1.350,395
|
1.325,66
|
| 24-02-2023 |
10.790 |
-0,14%
|
1.327,61
|
1.320,6201
|
1.337,00
|
1.335,71
|
| 23-02-2023 |
11.768 |
0,13%
|
1.347,88
|
1.321,91
|
1.350,27
|
1.337,00
|
| 22-02-2023 |
21.222 |
-0,15%
|
1.346,28
|
1.323,00
|
1.352,76
|
1.335,31
|
| 21-02-2023 |
20.667 |
0,81%
|
1.313,76
|
1.313,76
|
1.346,83
|
1.337,32
|
| 20-02-2023 |
12.693 |
0,34%
|
1.332,32
|
1.314,19
|
1.338,00
|
1.326,57
|
| 17-02-2023 |
12.693 |
0,34%
|
1.332,32
|
1.314,19
|
1.338,00
|
1.326,57
|
| 16-02-2023 |
13.149 |
-1,91%
|
1.337,14
|
1.322,54
|
1.348,00
|
1.322,12
|
| 15-02-2023 |
14.514 |
0,00%
|
1.340,28
|
1.329,59
|
1.359,8397
|
1.347,82
|
| 14-02-2023 |
17.600 |
-1,47%
|
1.367,225
|
1.344,69
|
1.378,94
|
1.347,86
|
| 13-02-2023 |
10.798 |
0,72%
|
1.360,25
|
1.357,17
|
1.379,24
|
1.367,96
|
| 10-02-2023 |
10.941 |
0,24%
|
1.358,00
|
1.345,00
|
1.364,645
|
1.358,25
|
| 09-02-2023 |
15.872 |
-1,26%
|
1.385,84
|
1.351,19
|
1.397,1735
|
1.355,00
|
| 08-02-2023 |
16.743 |
-2,02%
|
1.398,57
|
1.370,00
|
1.407,2799
|
1.372,34
|
| 07-02-2023 |
19.492 |
3,40%
|
1.356,95
|
1.350,97
|
1.406,97
|
1.400,68
|
| 06-02-2023 |
14.711 |
1,42%
|
1.305,20
|
1.324,57
|
1.356,91
|
1.354,57
|
| 03-02-2023 |
22.511 |
2,45%
|
1.305,95
|
1.312,07
|
1.346,00
|
1.335,60
|
| 02-02-2023 |
45.729 |
-6,96%
|
1.380,00
|
1.300,97
|
1.380,00
|
1.303,64
|
| 01-02-2023 |
12.443 |
-0,56%
|
1.396,21
|
1.385,45
|
1.412,04
|
1.401,15
|
| 31-01-2023 |
16.277 |
0,99%
|
1.395,90
|
1.380,61
|
1.415,75
|
1.408,98
|
| 30-01-2023 |
13.753 |
-0,10%
|
1.386,37
|
1.384,745
|
1.411,4099
|
1.395,21
|
| 27-01-2023 |
8.137 |
-0,63%
|
1.402,63
|
1.395,39
|
1.414,77
|
1.396,55
|
| 26-01-2023 |
7.753 |
0,14%
|
1.415,40
|
1.400,03
|
1.416,01
|
1.405,35
|
| 25-01-2023 |
8.820 |
1,00%
|
1.383,44
|
1.381,52
|
1.405,13
|
1.403,38
|
| 24-01-2023 |
11.803 |
-0,13%
|
1.402,91
|
1.385,95
|
1.421,0425
|
1.389,55
|
| 23-01-2023 |
11.939 |
0,78%
|
1.385,52
|
1.376,01
|
1.396,4463
|
1.391,35
|
| 20-01-2023 |
11.201 |
0,81%
|
1.378,45
|
1.361,29
|
1.384,99
|
1.382,79
|
| 19-01-2023 |
10.503 |
-0,62%
|
1.371,925
|
1.361,705
|
1.378,6994
|
1.371,73
|
| 18-01-2023 |
13.784 |
-1,63%
|
1.406,00
|
1.376,63
|
1.423,53
|
1.380,35
|
| 17-01-2023 |
19.745 |
-2,55%
|
1.439,70
|
1.393,41
|
1.458,56
|
1.403,26
|
| 16-01-2023 |
20.027 |
2,71%
|
1.392,73
|
1.387,11
|
1.442,22
|
1.439,96
|
| 13-01-2023 |
20.027 |
2,71%
|
1.392,73
|
1.387,11
|
1.442,22
|
1.439,96
|
| 12-01-2023 |
15.663 |
1,14%
|
1.383,26
|
1.375,90
|
1.409,22
|
1.405,00
|
| 11-01-2023 |
18.237 |
1,27%
|
1.374,935
|
1.359,41
|
1.391,2499
|
1.389,12
|
| 10-01-2023 |
16.407 |
0,62%
|
1.365,885
|
1.360,51
|
1.378,95
|
1.371,67
|
| 09-01-2023 |
13.021 |
-1,50%
|
1.386,59
|
1.355,00
|
1.394,37
|
1.363,22
|
| 06-01-2023 |
12.411 |
2,23%
|
1.365,98
|
1.358,36
|
1.389,00
|
1.383,99
|
| 05-01-2023 |
24.058 |
0,43%
|
1.342,25
|
1.340,19
|
1.364,969
|
1.353,83
|
| 04-01-2023 |
17.908 |
1,97%
|
1.333,005
|
1.324,04
|
1.361,19
|
1.348,00
|
| 03-01-2023 |
16.135 |
0,34%
|
1.324,26
|
1.306,276
|
1.333,79
|
1.321,97
|
| 02-01-2023 |
9.092 |
-0,66%
|
1.322,05
|
1.303,43
|
1.326,02
|
1.317,49
|
Por favor leia o