Markel Corporation (MKL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	9.092	-0,66%	1.322,05	1.303,43	1.326,02	1.317,49
29/12/2022	16.661	1,69%	1.309,10	1.303,00	1.332,55	1.326,20
28/12/2022	9.236	-0,90%	1.314,535	1.300,85	1.323,83	1.304,20
27/12/2022	9.476	0,65%	1.310,54	1.300,63	1.322,635	1.316,07
23/12/2022	3.796	1,32%	1.288,69	1.287,50	1.307,6395	1.306,325
22/12/2022	13.114	-0,08%	1.291,73	1.272,06	1.294,84	1.289,29
21/12/2022	10.495	1,65%	1.276,04	1.268,71	1.297,56	1.290,30
20/12/2022	11.230	0,73%	1.255,00	1.258,97	1.275,15	1.269,42
19/12/2022	9.255	0,54%	1.259,99	1.251,6902	1.278,51	1.260,23
16/12/2022	16.150	-2,08%	1.266,21	1.250,01	1.272,515	1.253,44
15/12/2022	11.516	-0,96%	1.272,995	1.271,01	1.294,05	1.280,00
14/12/2022	13.079	0,22%	1.284,97	1.278,68	1.304,01	1.292,35
13/12/2022	14.400	-0,25%	1.325,00	1.285,54	1.325,00	1.289,52
12/12/2022	15.760	-0,41%	1.295,76	1.276,55	1.297,3399	1.292,76
09/12/2022	18.575	0,68%	1.294,34	1.280,95	1.300,45	1.298,06
08/12/2022	8.973	-0,37%	1.303,58	1.282,28	1.307,68	1.289,36
07/12/2022	10.000	-1,61%	1.306,00	1.290,00	1.328,44	1.294,20
06/12/2022	49.268	0,82%	1.304,99	1.291,77	1.316,46	1.315,34
05/12/2022	45.648	-2,85%	1.340,86	1.295,66	1.338,41	1.304,62
02/12/2022	60.406	-0,06%	1.340,86	1.333,39	1.356,37	1.343,77
01/12/2022	84.351	1,49%	1.327,72	1.321,665	1.345,00	1.344,60
30/11/2022	60.863	2,65%	1.282,95	1.279,6995	1.329,51	1.324,84
29/11/2022	41.662	0,19%	1.288,10	1.275,265	1.297,78	1.290,61
28/11/2022	39.362	-0,86%	1.308,52	1.286,93	1.304,50	1.293,70
25/11/2022	32.732	1,82%	1.287,60	1.284,1112	1.311,125	1.304,92
24/11/2022	29.744	0,78%	1.284,74	1.272,89	1.288,17	1.284,01
23/11/2022	29.744	0,78%	1.284,74	1.272,89	1.288,17	1.284,01
22/11/2022	41.214	0,59%	1.276,59	1.267,88	1.282,88	1.274,08
21/11/2022	35.486	0,58%	1.265,27	1.259,79	1.284,34	1.266,60
18/11/2022	33.760	0,26%	1.264,00	1.254,79	1.275,71	1.259,29
17/11/2022	41.883	4,07%	1.256,92	1.245,4997	1.262,792	1.256,07
16/11/2022	39.070	0,60%	1.259,185	1.251,96	1.277,22	1.265,63
15/11/2022	65.374	-1,02%	1.271,12	1.251,335	1.276,65	1.258,215
14/11/2022	17.283	-1,23%	1.287,20	1.263,00	1.289,7537	1.271,18
11/11/2022	19.543	0,17%	1.293,05	1.268,37	1.300,00	1.287,13
10/11/2022	24.730	5,76%	1.236,13	1.236,26	1.286,58	1.284,93
09/11/2022	17.019	-0,30%	1.215,00	1.204,73	1.218,815	1.215,29
08/11/2022	12.293	-1,28%	1.234,50	1.207,0901	1.236,372	1.218,90
07/11/2022	15.363	2,08%	1.210,72	1.207,26	1.240,04	1.236,22
04/11/2022	14.910	-0,99%	1.229,00	1.199,00	1.231,685	1.208,675
03/11/2022	26.176	1,12%	1.194,25	1.190,51	1.234,6868	1.220,74
02/11/2022	25.205	-0,64%	1.207,05	1.201,34	1.233,73	1.207,25
01/11/2022	16.184	0,08%	1.210,12	1.197,78	1.222,00	1.207,07
31/10/2022	18.810	0,38%	1.175,04	1.184,74	1.218,06	1.206,10
28/10/2022	17.410	3,22%	1.175,04	1.165,9882	1.206,20	1.203,12
27/10/2022	22.154	0,67%	1.169,19	1.161,2345	1.182,77	1.165,65
26/10/2022	12.697	0,39%	1.163,00	1.147,51	1.169,955	1.157,95
25/10/2022	15.050	0,50%	1.140,00	1.130,17	1.158,84	1.153,46
24/10/2022	17.057	1,27%	1.149,48	1.134,06	1.163,1994	1.147,69
21/10/2022	16.451	1,27%	1.120,50	1.109,00	1.140,38	1.134,62
20/10/2022	14.424	-3,76%	1.158,12	1.111,32	1.166,77	1.118,07
19/10/2022	11.794	-0,55%	1.170,05	1.149,98	1.178,45	1.161,78
18/10/2022	14.022	1,60%	1.166,105	1.158,74	1.171,9778	1.165,81
17/10/2022	22.924	1,22%	1.145,95	1.142,46	1.158,08	1.147,46
14/10/2022	15.338	-1,61%	1.159,89	1.131,11	1.172,75	1.133,60
13/10/2022	32.383	2,36%	1.116,72	1.103,35	1.161,105	1.153,00
12/10/2022	21.613	-1,81%	1.139,61	1.127,41	1.146,385	1.126,47
11/10/2022	22.104	-1,12%	1.159,38	1.133,67	1.166,18	1.146,41
10/10/2022	35.224	0,64%	1.166,5399	1.153,2308	1.173,89	1.159,38
07/10/2022	57.789	1,76%	1.137,01	1.118,54	1.176,32	1.151,88
06/10/2022	10.563	-0,43%	1.153,61	1.135,12	1.155,8199	1.143,85
05/10/2022	14.227	-1,90%	1.151,91	1.139,97	1.164,085	1.148,80
04/10/2022	23.718	3,87%	1.139,85	1.139,28	1.177,39	1.171,06
03/10/2022	17.400	4,15%	1.094,51	1.085,09	1.137,28	1.129,18
30/09/2022	22.597	-1,57%	1.096,65	1.084,15	1.111,00	1.084,22
29/09/2022	19.332	0,05%	1.093,94	1.075,12	1.107,48	1.102,65
28/09/2022	15.232	1,90%	1.088,75	1.081,5041	1.112,69	1.102,10
27/09/2022	19.232	1,09%	1.073,61	1.067,60	1.082,82	1.081,58
26/09/2022	14.882	-2,88%	1.105,22	1.064,77	1.100,8599	1.069,89
23/09/2022	25.063	-1,52%	1.105,22	1.085,04	1.109,53	1.101,57
22/09/2022	12.542	-1,76%	1.139,67	1.113,84	1.142,74	1.118,62
21/09/2022	21.066	-3,18%	1.176,49	1.138,64	1.186,3023	1.138,64
20/09/2022	19.530	-1,95%	1.185,93	1.169,74	1.195,00	1.176,20
19/09/2022	14.224	1,46%	1.182,96	1.182,01	1.203,17	1.199,61
16/09/2022	27.220	-0,81%	1.180,26	1.171,23	1.187,55	1.182,97
15/09/2022	19.452	0,04%	1.185,92	1.182,32	1.210,54	1.191,42
14/09/2022	17.441	0,31%	1.193,12	1.181,88	1.206,00	1.190,34
13/09/2022	18.374	-0,95%	1.186,00	1.179,4006	1.194,2636	1.186,62
12/09/2022	14.965	-0,03%	1.205,00	1.193,27	1.213,60	1.199,83
09/09/2022	14.360	-0,54%	1.210,16	1.196,6005	1.216,89	1.200,16
08/09/2022	15.676	1,07%	1.192,31	1.185,07	1.210,405	1.206,63
07/09/2022	25.601	0,61%	1.187,18	1.187,36	1.200,9875	1.195,28
06/09/2022	12.913	0,45%	1.188,57	1.180,73	1.194,81	1.186,66
05/09/2022	11.266	-1,40%	1.210,30	1.177,29	1.217,8054	1.181,38
02/09/2022	11.266	-1,40%	1.210,30	1.177,29	1.217,8054	1.181,38
01/09/2022	18.325	0,07%	1.196,19	1.179,33	1.201,43	1.198,15
31/08/2022	17.642	-0,01%	1.204,00	1.190,79	1.206,52	1.194,11
30/08/2022	14.854	-1,83%	1.216,54	1.193,00	1.224,8596	1.192,24
29/08/2022	16.402	-0,44%	1.212,00	1.200,03	1.226,6846	1.214,32
26/08/2022	13.558	-1,08%	1.230,91	1.206,98	1.237,705	1.219,68
25/08/2022	11.841	1,02%	1.226,78	1.223,48	1.234,88	1.232,31
24/08/2022	11.469	0,48%	1.223,00	1.211,90	1.226,40	1.219,85
23/08/2022	13.004	0,14%	1.213,49	1.206,92	1.220,22	1.214,01
22/08/2022	15.127	-2,86%	1.263,75	1.211,90	1.241,6737	1.213,54
19/08/2022	12.490	-1,74%	1.263,75	1.245,01	1.263,66	1.249,25
18/08/2022	13.585	0,62%	1.271,57	1.259,61	1.274,00	1.271,89
17/08/2022	13.523	-0,05%	1.261,84	1.253,94	1.269,56	1.263,04
16/08/2022	32.562	2,46%	1.221,25	1.235,12	1.267,53	1.261,56
15/08/2022	15.326	0,24%	1.221,25	1.208,00	1.234,99	1.230,47
12/08/2022	21.357	0,81%	1.221,25	1.209,98	1.231,71	1.227,66