Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
32.302 |
-1,03%
|
1.770,30
|
1.751,61
|
1.776,16
|
1.764,48
|
| 29/11/2024 |
13.326 |
-0,12%
|
1.785,11
|
1.780,85
|
1.796,73
|
1.782,92
|
| 28/11/2024 |
24.968 |
0,53%
|
1.783,73
|
1.776,01
|
1.809,11
|
1.785,11
|
| 27/11/2024 |
23.318 |
0,53%
|
1.791,43
|
1.746,519
|
1.809,11
|
1.784,21
|
| 26/11/2024 |
14.390 |
0,80%
|
1.768,60
|
1.746,36
|
1.778,10
|
1.775,73
|
| 25/11/2024 |
25.447 |
0,66%
|
1.752,10
|
1.735,84
|
1.774,9799
|
1.761,62
|
| 22/11/2024 |
17.220 |
1,84%
|
1.703,12
|
1.677,3047
|
1.751,35
|
1.750,00
|
| 21/11/2024 |
22.095 |
1,44%
|
1.672,60
|
1.667,845
|
1.725,88
|
1.718,45
|
| 20/11/2024 |
28.358 |
1,42%
|
1.673,90
|
1.666,545
|
1.696,96
|
1.694,12
|
| 19/11/2024 |
30.484 |
-2,11%
|
1.700,03
|
1.666,545
|
1.712,00
|
1.670,33
|
| 18/11/2024 |
27.418 |
-0,08%
|
1.730,00
|
1.695,00
|
1.730,00
|
1.706,27
|
| 15/11/2024 |
25.575 |
-0,14%
|
1.665,00
|
1.644,7922
|
1.733,5799
|
1.707,64
|
| 14/11/2024 |
34.766 |
3,30%
|
1.659,48
|
1.650,03
|
1.714,92
|
1.710,03
|
| 13/11/2024 |
41.505 |
0,05%
|
1.653,63
|
1.650,19
|
1.674,66
|
1.655,36
|
| 12/11/2024 |
17.045 |
0,17%
|
1.657,12
|
1.645,42
|
1.676,555
|
1.654,51
|
| 11/11/2024 |
17.623 |
0,06%
|
1.675,99
|
1.645,42
|
1.676,555
|
1.651,69
|
| 08/11/2024 |
15.073 |
0,89%
|
1.646,825
|
1.620,61
|
1.675,51
|
1.650,74
|
| 07/11/2024 |
20.546 |
-0,46%
|
1.607,70
|
1.599,28
|
1.648,32
|
1.636,14
|
| 06/11/2024 |
21.780 |
5,44%
|
1.542,80
|
1.542,45
|
1.648,32
|
1.643,65
|
| 05/11/2024 |
26.599 |
%
|
1.542,80
|
1.534,60
|
1.553,6609
|
1.550,53
|
| 04/11/2024 |
24.655 |
%
|
1.542,03
|
1.534,60
|
1.553,6609
|
1.550,53
|
| 01/11/2024 |
34.476 |
%
|
1.542,03
|
1.537,88
|
1.559,36
|
1.545,00
|
| 31/10/2024 |
39.919 |
%
|
1.551,00
|
1.521,25
|
1.579,215
|
1.542,01
|
| 30/10/2024 |
36.974 |
%
|
1.571,47
|
1.549,80
|
1.579,215
|
1.566,18
|
| 29/10/2024 |
26.103 |
%
|
1.564,92
|
1.555,365
|
1.571,055
|
1.564,00
|
| 28/10/2024 |
22.205 |
%
|
1.555,00
|
1.555,365
|
1.571,055
|
1.564,00
|
| 25/10/2024 |
20.940 |
%
|
1.580,00
|
1.564,61
|
1.590,21
|
1.551,63
|
| 24/10/2024 |
20.419 |
%
|
1.583,455
|
1.564,61
|
1.590,21
|
1.578,13
|
| 23/10/2024 |
18.726 |
%
|
1.580,29
|
1.558,14
|
1.583,4199
|
1.567,56
|
| 22/10/2024 |
11.135 |
%
|
1.589,92
|
1.566,00
|
1.592,5999
|
1.585,93
|
| 21/10/2024 |
17.962 |
%
|
1.590,00
|
1.581,56
|
1.602,94
|
1.599,18
|
| 18/10/2024 |
13.660 |
%
|
1.562,00
|
1.579,65
|
1.598,19
|
1.593,52
|
| 17/10/2024 |
13.588 |
%
|
1.562,00
|
1.579,65
|
1.598,19
|
1.594,08
|
| 16/10/2024 |
10.360 |
%
|
1.562,00
|
1.562,00
|
1.580,54
|
1.574,99
|
| 15/10/2024 |
17.018 |
%
|
1.557,18
|
1.545,93
|
1.572,45
|
1.568,18
|
| 14/10/2024 |
16.966 |
%
|
1.557,18
|
1.545,93
|
1.572,45
|
1.568,18
|
| 11/10/2024 |
16.200 |
%
|
1.559,00
|
1.541,79
|
1.566,89
|
1.557,18
|
| 10/10/2024 |
13.772 |
%
|
1.570,00
|
1.544,18
|
1.582,2699
|
1.547,62
|
| 09/10/2024 |
18.752 |
%
|
1.557,425
|
1.548,453
|
1.573,04
|
1.564,33
|
| 08/10/2024 |
19.617 |
%
|
1.561,56
|
1.546,21
|
1.574,95
|
1.559,20
|
| 07/10/2024 |
18.716 |
%
|
1.596,66
|
1.544,84
|
1.596,66
|
1.549,87
|
| 04/10/2024 |
10.614 |
%
|
1.571,785
|
1.576,0189
|
1.603,77
|
1.603,69
|
| 03/10/2024 |
15.707 |
%
|
1.568,96
|
1.555,19
|
1.575,44
|
1.545,00
|
| 02/10/2024 |
15.536 |
%
|
1.568,96
|
1.555,19
|
1.575,44
|
1.562,37
|
| 01/10/2024 |
19.237 |
%
|
1.570,01
|
1.547,12
|
1.569,27
|
1.568,58
|
| 30/09/2024 |
18.754 |
%
|
1.576,24
|
1.547,12
|
1.569,27
|
1.568,58
|
| 27/09/2024 |
12.381 |
%
|
1.576,24
|
1.566,4525
|
1.581,30
|
1.569,08
|
| 26/09/2024 |
12.626 |
%
|
1.559,55
|
1.550,25
|
1.578,54
|
1.574,72
|
| 25/09/2024 |
14.895 |
%
|
1.566,11
|
1.559,995
|
1.580,00
|
1.572,16
|
| 24/09/2024 |
14.403 |
%
|
1.579,60
|
1.562,42
|
1.583,84
|
1.572,27
|
| 23/09/2024 |
14.339 |
%
|
1.570,46
|
1.562,42
|
1.583,84
|
1.572,27
|
| 20/09/2024 |
15.203 |
%
|
1.570,46
|
1.566,18
|
1.584,09
|
1.570,59
|
| 19/09/2024 |
13.540 |
%
|
1.579,98
|
1.567,5167
|
1.588,445
|
1.584,66
|
| 18/09/2024 |
10.388 |
%
|
1.575,00
|
1.551,67
|
1.584,05
|
1.569,39
|
| 17/09/2024 |
11.643 |
%
|
1.581,00
|
1.560,15
|
1.579,50
|
1.572,00
|
| 16/09/2024 |
11.241 |
%
|
1.568,97
|
1.560,15
|
1.579,50
|
1.574,83
|
| 13/09/2024 |
12.421 |
%
|
1.532,00
|
1.545,10
|
1.564,99
|
1.557,58
|
| 12/09/2024 |
22.119 |
%
|
1.532,00
|
1.494,12
|
1.534,19
|
1.531,44
|
| 11/09/2024 |
20.286 |
%
|
1.550,15
|
1.494,12
|
1.534,19
|
1.531,44
|
| 10/09/2024 |
19.574 |
%
|
1.550,15
|
1.527,6115
|
1.563,565
|
1.550,00
|
| 09/09/2024 |
17.482 |
%
|
1.541,09
|
1.527,6115
|
1.563,565
|
1.554,56
|
| 06/09/2024 |
13.148 |
%
|
1.558,06
|
1.535,01
|
1.565,66
|
1.533,79
|
| 05/09/2024 |
12.898 |
%
|
1.579,00
|
1.552,00
|
1.582,66
|
1.558,42
|
| 04/09/2024 |
13.836 |
%
|
1.579,00
|
1.563,04
|
1.583,92
|
1.570,45
|
| 03/09/2024 |
17.109 |
%
|
1.595,58
|
1.568,69
|
1.611,84
|
1.570,21
|
| 30/08/2024 |
12.001 |
%
|
1.603,89
|
1.584,95
|
1.611,51
|
1.600,68
|
| 29/08/2024 |
6.721 |
%
|
1.580,00
|
1.550,77
|
1.598,83
|
1.591,24
|
| 28/08/2024 |
13.043 |
%
|
1.583,20
|
1.566,30
|
1.585,8699
|
1.575,01
|
| 27/08/2024 |
9.956 |
%
|
1.573,29
|
1.570,69
|
1.589,63
|
1.574,52
|
| 26/08/2024 |
9.156 |
%
|
1.586,99
|
1.570,69
|
1.589,63
|
1.574,52
|
| 23/08/2024 |
9.647 |
%
|
1.574,16
|
1.565,15
|
1.588,87
|
1.574,89
|
| 22/08/2024 |
13.878 |
%
|
1.570,92
|
1.540,89
|
1.575,98
|
1.566,53
|
| 21/08/2024 |
13.815 |
%
|
1.554,00
|
1.540,89
|
1.575,98
|
1.566,53
|
| 20/08/2024 |
8.303 |
%
|
1.565,35
|
1.552,25
|
1.569,2246
|
1.557,47
|
| 19/08/2024 |
7.377 |
%
|
1.544,98
|
1.552,25
|
1.569,2246
|
1.557,47
|
| 16/08/2024 |
12.259 |
%
|
1.544,98
|
1.541,0367
|
1.565,463
|
1.544,10
|
| 15/08/2024 |
18.813 |
%
|
1.558,83
|
1.521,91
|
1.541,48
|
1.536,66
|
| 14/08/2024 |
16.399 |
%
|
1.523,00
|
1.508,16
|
1.522,968
|
1.507,93
|
| 13/08/2024 |
10.208 |
%
|
1.513,00
|
1.505,62
|
1.541,6415
|
1.507,93
|
| 12/08/2024 |
9.789 |
%
|
1.527,98
|
1.505,62
|
1.541,6415
|
1.507,93
|
| 09/08/2024 |
10.660 |
%
|
1.518,715
|
1.509,4786
|
1.527,012
|
1.521,92
|
| 08/08/2024 |
21.094 |
%
|
1.499,56
|
1.491,03
|
1.536,71
|
1.495,00
|
| 07/08/2024 |
28.666 |
%
|
1.524,56
|
1.503,82
|
1.533,1199
|
1.500,00
|
| 06/08/2024 |
22.483 |
%
|
1.524,56
|
1.503,82
|
1.533,1199
|
1.504,03
|
| 05/08/2024 |
23.362 |
%
|
1.532,36
|
1.493,05
|
1.541,00
|
1.489,00
|
| 02/08/2024 |
23.163 |
%
|
1.557,42
|
1.539,065
|
1.572,17
|
1.560,42
|
| 01/08/2024 |
41.442 |
%
|
1.643,51
|
1.543,34
|
1.642,055
|
1.566,38
|
| 31/07/2024 |
26.826 |
%
|
1.628,61
|
1.630,66
|
1.660,74
|
1.645,69
|
| 30/07/2024 |
21.056 |
%
|
1.622,38
|
1.609,52
|
1.660,74
|
1.645,69
|
| 29/07/2024 |
15.785 |
%
|
1.622,38
|
1.609,52
|
1.626,40
|
1.625,07
|
| 26/07/2024 |
17.116 |
%
|
1.566,95
|
1.560,05
|
1.583,67
|
1.570,61
|
| 25/07/2024 |
16.238 |
%
|
1.566,95
|
1.560,05
|
1.582,59
|
1.570,61
|
| 24/07/2024 |
23.910 |
%
|
1.563,48
|
1.550,68
|
1.571,98
|
1.563,43
|
| 23/07/2024 |
16.244 |
%
|
1.567,06
|
1.561,39
|
1.582,275
|
1.552,47
|
| 22/07/2024 |
15.960 |
%
|
1.576,14
|
1.561,39
|
1.582,275
|
1.562,66
|
| 19/07/2024 |
23.573 |
%
|
1.618,30
|
1.607,42
|
1.651,95
|
1.613,03
|
| 18/07/2024 |
14.202 |
%
|
1.618,30
|
1.612,69
|
1.625,03
|
1.620,22
|
| 17/07/2024 |
14.284 |
%
|
1.614,05
|
1.570,01
|
1.614,90
|
1.610,42
|
| 16/07/2024 |
13.879 |
%
|
1.599,00
|
1.570,01
|
1.614,85
|
1.610,42
|
| 15/07/2024 |
23.301 |
%
|
1.599,00
|
1.585,58
|
1.611,86
|
1.598,16
|
