Markel Corporation (MKL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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