Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
16 867 |
0,65%
|
1 810,00
|
1 787,76
|
1 836,02
|
1 808,41
|
| 23/04/2025 |
19 419 |
0,64%
|
1 733,50
|
1 733,51
|
1 836,02
|
1 796,68
|
| 22/04/2025 |
22 260 |
3,88%
|
1 766,825
|
1 699,225
|
1 789,99
|
1 785,20
|
| 21/04/2025 |
26 165 |
-2,82%
|
1 762,99
|
1 699,225
|
1 774,00
|
1 718,60
|
| 17/04/2025 |
41 970 |
0,30%
|
1 790,00
|
1 751,57
|
1 794,735
|
1 768,53
|
| 16/04/2025 |
25 210 |
-1,00%
|
1 785,90
|
1 750,98
|
1 825,025
|
1 763,25
|
| 15/04/2025 |
18 589 |
-0,40%
|
1 785,90
|
1 776,855
|
1 799,32
|
1 781,05
|
| 14/04/2025 |
17 947 |
0,95%
|
1 758,50
|
1 773,585
|
1 799,72
|
1 788,25
|
| 11/04/2025 |
27 669 |
0,47%
|
1 768,00
|
1 722,71
|
1 774,03
|
1 771,42
|
| 10/04/2025 |
19 445 |
-1,54%
|
1 777,53
|
1 729,87
|
1 790,04
|
1 763,13
|
| 09/04/2025 |
27 544 |
6,61%
|
1 661,655
|
1 653,3101
|
1 801,80
|
1 790,61
|
| 08/04/2025 |
19 750 |
0,19%
|
1 671,33
|
1 662,01
|
1 753,20
|
1 680,26
|
| 07/04/2025 |
31 169 |
-2,58%
|
1 781,91
|
1 621,8925
|
1 733,48
|
1 678,50
|
| 04/04/2025 |
38 657 |
-5,71%
|
1 839,95
|
1 712,4226
|
1 790,00
|
1 723,03
|
| 03/04/2025 |
21 083 |
-2,64%
|
1 854,39
|
1 827,46
|
1 874,93
|
1 827,46
|
| 02/04/2025 |
18 108 |
1,03%
|
1 854,39
|
1 838,61
|
1 882,44
|
1 878,94
|
| 01/04/2025 |
20 640 |
-0,52%
|
1 844,89
|
1 838,625
|
1 876,58
|
1 859,85
|
| 31/03/2025 |
14 459 |
0,76%
|
1 849,00
|
1 837,38
|
1 879,64
|
1 869,61
|
| 28/03/2025 |
16 366 |
-0,86%
|
1 877,03
|
1 852,34
|
1 881,18
|
1 855,44
|
| 27/03/2025 |
9 962 |
-0,04%
|
1 864,28
|
1 848,30
|
1 879,58
|
1 871,56
|
| 26/03/2025 |
17 560 |
0,25%
|
1 872,365
|
1 854,68
|
1 880,2599
|
1 869,10
|
| 25/03/2025 |
18 883 |
-0,28%
|
1 860,00
|
1 845,47
|
1 887,806
|
1 864,54
|
| 24/03/2025 |
17 080 |
1,81%
|
1 860,00
|
1 852,45
|
1 873,20
|
1 869,81
|
| 21/03/2025 |
10 880 |
-0,59%
|
1 843,465
|
1 830,98
|
1 849,53
|
1 836,58
|
| 20/03/2025 |
14 334 |
-0,23%
|
1 838,905
|
1 829,95
|
1 857,96
|
1 847,47
|
| 19/03/2025 |
12 003 |
0,38%
|
1 844,98
|
1 838,9021
|
1 857,1831
|
1 851,81
|
| 18/03/2025 |
13 692 |
-0,90%
|
1 861,38
|
1 843,37
|
1 873,0199
|
1 844,77
|
| 17/03/2025 |
17 652 |
0,73%
|
1 819,23
|
1 841,89
|
1 866,92
|
1 861,38
|
| 14/03/2025 |
15 770 |
1,57%
|
1 835,70
|
1 820,51
|
1 851,48
|
1 847,91
|
| 13/03/2025 |
15 008 |
0,18%
|
1 833,025
|
1 808,9558
|
1 842,87
|
1 819,38
|
| 12/03/2025 |
21 026 |
-0,60%
|
1 848,015
|
1 798,16
|
1 848,015
|
1 816,13
|
| 11/03/2025 |
32 993 |
-0,47%
|
1 841,04
|
1 818,7401
|
1 853,68
|
1 827,11
|
| 10/03/2025 |
30 633 |
-2,95%
|
1 900,95
|
1 816,6953
|
1 892,42
|
1 835,80
|
| 07/03/2025 |
21 006 |
-0,43%
|
1 903,03
|
1 876,50
|
1 911,05
|
1 892,76
|
| 06/03/2025 |
41 807 |
-0,29%
|
1 897,98
|
1 885,135
|
1 920,52
|
1 900,95
|
| 05/03/2025 |
26 931 |
2,26%
|
1 900,775
|
1 871,44
|
1 917,025
|
1 906,47
|
| 04/03/2025 |
25 878 |
-2,82%
|
1 900,775
|
1 864,3375
|
1 900,78
|
1 864,39
|
| 03/03/2025 |
21 767 |
-0,73%
|
1 934,72
|
1 909,31
|
1 936,35
|
1 918,56
|
| 28/02/2025 |
23 200 |
1,85%
|
1 917,00
|
1 901,26
|
1 935,63
|
1 933,44
|
| 27/02/2025 |
30 837 |
0,59%
|
1 881,00
|
1 890,81
|
1 918,13
|
1 898,28
|
| 26/02/2025 |
21 582 |
-0,03%
|
1 881,00
|
1 875,0001
|
1 905,035
|
1 887,14
|
| 25/02/2025 |
31 580 |
2,07%
|
1 870,00
|
1 849,5487
|
1 892,25
|
1 887,76
|
| 24/02/2025 |
26 226 |
0,62%
|
1 861,64
|
1 843,09
|
1 866,32
|
1 849,57
|
