Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
25 961 |
-0,84%
|
1 858,59
|
1 837,11
|
1 866,548
|
1 838,15
|
| 20/02/2025 |
36 601 |
-0,17%
|
1 875,00
|
1 835,53
|
1 869,0475
|
1 853,80
|
| 19/02/2025 |
32 965 |
-0,90%
|
1 874,57
|
1 854,04
|
1 879,10
|
1 856,96
|
| 18/02/2025 |
38 903 |
0,31%
|
1 874,57
|
1 870,57
|
1 889,00
|
1 873,79
|
| 17/02/2025 |
18 201 |
0,00%
|
1 891,28
|
1 864,52
|
1 900,00
|
1 868,01
|
| 14/02/2025 |
33 269 |
-1,53%
|
1 896,01
|
1 864,35
|
1 890,00
|
1 870,14
|
| 13/02/2025 |
47 325 |
-0,13%
|
1 887,01
|
1 880,51
|
1 909,37
|
1 896,94
|
| 12/02/2025 |
39 922 |
-2,37%
|
1 919,76
|
1 894,11
|
1 940,01
|
1 899,42
|
| 11/02/2025 |
54 945 |
-2,26%
|
1 988,56
|
1 941,99
|
1 986,21
|
1 945,59
|
| 10/02/2025 |
49 040 |
-1,76%
|
2 047,00
|
1 980,63
|
2 026,4593
|
1 990,63
|
| 07/02/2025 |
51 876 |
-1,62%
|
2 041,975
|
1 988,728
|
2 063,68
|
2 026,37
|
| 06/02/2025 |
99 010 |
10,74%
|
1 852,85
|
1 887,65
|
2 063,68
|
2 059,83
|
| 05/02/2025 |
41 299 |
1,19%
|
1 826,30
|
1 829,01
|
1 864,429
|
1 860,14
|
| 04/02/2025 |
26 471 |
0,99%
|
1 826,30
|
1 823,177
|
1 847,92
|
1 838,22
|
| 03/02/2025 |
19 102 |
-0,47%
|
1 818,82
|
1 797,60
|
1 828,57
|
1 820,13
|
| 31/01/2025 |
22 221 |
-0,13%
|
1 823,37
|
1 818,00
|
1 838,68
|
1 828,78
|
| 30/01/2025 |
23 227 |
1,56%
|
1 818,71
|
1 815,865
|
1 839,44
|
1 831,15
|
| 29/01/2025 |
16 848 |
-1,26%
|
1 819,105
|
1 800,275
|
1 837,8184
|
1 803,03
|
| 28/01/2025 |
23 220 |
-0,34%
|
1 832,21
|
1 821,7307
|
1 839,68
|
1 825,98
|
| 27/01/2025 |
25 855 |
1,17%
|
1 813,88
|
1 806,33
|
1 841,15
|
1 832,21
|
| 24/01/2025 |
19 436 |
0,02%
|
1 806,06
|
1 801,83
|
1 817,81
|
1 811,06
|
| 23/01/2025 |
22 882 |
-0,01%
|
1 806,37
|
1 782,05
|
1 815,46
|
1 810,66
|
| 22/01/2025 |
35 781 |
1,25%
|
1 787,18
|
1 779,495
|
1 810,82
|
1 810,82
|
| 21/01/2025 |
36 611 |
0,81%
|
1 787,47
|
1 781,41
|
1 811,75
|
1 788,50
|
| 20/01/2025 |
165 623 |
0,00%
|
1 775,00
|
1 772,36
|
1 782,81
|
1 774,07
|
| 17/01/2025 |
57 389 |
0,28%
|
1 779,40
|
1 769,545
|
1 782,52
|
1 775,89
|
| 16/01/2025 |
31 488 |
1,30%
|
1 735,05
|
1 744,33
|
1 776,68
|
1 769,04
|
| 15/01/2025 |
39 733 |
1,47%
|
1 674,99
|
1 733,285
|
1 750,00
|
1 746,30
|
| 14/01/2025 |
43 248 |
3,06%
|
1 674,99
|
1 680,00
|
1 722,42
|
1 721,00
|
| 13/01/2025 |
42 348 |
0,59%
|
1 650,22
|
1 643,525
|
1 672,01
|
1 669,97
|
| 10/01/2025 |
26 866 |
-2,79%
|
1 696,03
|
1 656,66
|
1 694,335
|
1 660,14
|
| 09/01/2025 |
26 983 |
0,09%
|
1 702,20
|
1 690,355
|
1 714,75
|
1 707,73
|
| 08/01/2025 |
26 970 |
0,09%
|
1 702,20
|
1 690,355
|
1 714,75
|
1 708,27
|
| 07/01/2025 |
30 243 |
0,22%
|
1 709,95
|
1 696,765
|
1 727,03
|
1 706,12
|
| 06/01/2025 |
34 782 |
-0,62%
|
1 718,00
|
1 700,01
|
1 739,46
|
1 702,42
|
| 03/01/2025 |
18 413 |
-0,25%
|
1 728,50
|
1 707,0101
|
1 723,54
|
1 713,08
|
| 02/01/2025 |
16 491 |
-0,51%
|
1 731,61
|
1 712,4501
|
1 737,7805
|
1 717,36
|
| 31/12/2024 |
0 |
0,06%
|
1 731,61
|
1 722,53
|
1 737,59
|
1 726,23
|
| 30/12/2024 |
11 527 |
-0,87%
|
1 727,49
|
1 710,0301
|
1 733,23
|
1 728,47
|
| 27/12/2024 |
11 864 |
-0,67%
|
1 753,98
|
1 728,9218
|
1 754,66
|
1 740,35
|
| 26/12/2024 |
12 052 |
-0,17%
|
1 751,02
|
1 734,12
|
1 767,04
|
1 752,13
|
| 24/12/2024 |
0 |
1,05%
|
1 734,36
|
1 738,60
|
1 759,26
|
1 755,13
|
| 23/12/2024 |
19 244 |
0,56%
|
1 725,03
|
1 696,50
|
1 739,49
|
1 736,92
|
| 20/12/2024 |
24 743 |
1,61%
|
1 703,20
|
1 685,2238
|
1 743,30
|
1 727,20
|
| 19/12/2024 |
24 050 |
1,36%
|
1 703,20
|
1 685,2238
|
1 710,095
|
1 700,27
|
| 18/12/2024 |
0 |
-1,91%
|
1 703,26
|
1 675,63
|
1 724,1297
|
1 677,46
|
| 17/12/2024 |
16 698 |
-0,83%
|
1 712,71
|
1 703,72
|
1 715,54
|
1 710,14
|
| 16/12/2024 |
17 006 |
-0,65%
|
1 742,00
|
1 716,34
|
1 742,00
|
1 724,50
|
| 13/12/2024 |
18 649 |
-0,40%
|
1 756,95
|
1 730,48
|
1 756,31
|
1 735,79
|
| 12/12/2024 |
16 359 |
-0,82%
|
1 756,95
|
1 742,09
|
1 769,91
|
1 742,79
|
| 11/12/2024 |
22 891 |
0,15%
|
1 756,885
|
1 740,52
|
1 783,19
|
1 757,22
|
| 10/12/2024 |
66 248 |
-0,10%
|
1 756,885
|
1 714,84
|
1 799,9993
|
1 754,62
|
| 09/12/2024 |
23 179 |
0,02%
|
1 760,63
|
1 726,22
|
1 772,56
|
1 756,39
|
| 06/12/2024 |
35 434 |
-0,13%
|
1 756,90
|
1 753,75
|
1 771,55
|
1 756,77
|
| 05/12/2024 |
21 210 |
0,66%
|
1 747,52
|
1 747,62
|
1 777,36
|
1 759,04
|
| 04/12/2024 |
21 395 |
0,15%
|
1 773,00
|
1 725,0532
|
1 752,72
|
1 747,52
|
| 03/12/2024 |
21 234 |
-0,99%
|
1 773,00
|
1 743,555
|
1 774,25
|
1 744,94
|
| 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
|
