Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	349.638	-0,13%	202,70	202,15	203,78	203,23
26-02-2024	716.670	-0,07%	204,125	203,16	204,55	203,50
23-02-2024	544.524	-0,30%	200,19	203,42	204,6699	203,65
22-02-2024	528.631	2,22%	200,19	200,29	204,52	204,26
21-02-2024	452.891	-0,53%	202,05	198,805	201,61	199,83
20-02-2024	525.492	0,30%	200,35	199,37	201,61	200,89
19-02-2024	459.506	0,00%	201,12	200,16	201,91	200,30
16-02-2024	459.506	1,31%	201,12	200,16	201,91	200,30
15-02-2024	710.141	1,65%	196,91	197,93	202,00	200,99
14-02-2024	805.127	0,64%	196,91	195,9912	197,80	197,72
13-02-2024	680.000	0,14%	197,72	194,94	197,985	196,47
12-02-2024	515.160	-0,87%	197,615	195,79	197,69	196,19
09-02-2024	465.454	0,56%	196,47	195,94	197,90	197,91
08-02-2024	538.405	0,55%	196,47	194,50	196,89	196,80
07-02-2024	1.120.141	0,63%	195,16	194,73	196,785	195,73
06-02-2024	936.262	1,18%	192,73	191,975	194,78	194,50
05-02-2024	877.792	-0,58%	193,57	191,87	193,515	192,24
02-02-2024	761.665	-0,20%	194,88	193,17	195,50	193,36
01-02-2024	688.638	-0,05%	190,89	190,41	193,81	193,74
31-01-2024	1.581.018	0,42%	190,89	193,32	195,71	193,84
30-01-2024	1.179.274	1,07%	190,89	190,52	193,12	193,03
29-01-2024	1.138.813	-1,04%	191,02	189,91	192,875	190,99
26-01-2024	917.479	0,99%	191,02	189,63	193,03	192,99
25-01-2024	1.594.139	-3,83%	191,50	188,31	192,38	191,09
24-01-2024	674.538	0,14%	199,00	197,915	199,60	198,69
23-01-2024	666.669	0,34%	199,04	198,73	200,01	199,12
22-01-2024	886.139	-0,33%	198,85	197,93	199,40	198,44
19-01-2024	828.911	0,31%	199,74	198,01	200,31	199,10
18-01-2024	587.184	1,09%	194,04	193,505	198,6625	198,48
17-01-2024	966.463	0,35%	196,17	195,485	198,87	196,34
16-01-2024	762.841	-0,15%	196,17	195,15	197,13	195,65
15-01-2024	672.481	1,60%	194,20	193,665	196,42	195,94
12-01-2024	672.481	1,60%	194,20	193,665	196,42	195,94
11-01-2024	513.982	0,22%	190,40	192,32	193,95	192,86
10-01-2024	521.333	0,71%	190,40	190,515	192,47	192,44
09-01-2024	520.196	-0,27%	189,95	188,97	191,12	191,09
08-01-2024	639.530	0,40%	192,29	188,92	191,69	191,60
05-01-2024	562.845	-0,34%	192,29	189,12	192,43	190,84
04-01-2024	513.294	0,09%	190,20	191,285	193,44	191,49
03-01-2024	735.412	0,61%	190,20	190,25	191,8534	191,32
02-01-2024	677.933	0,37%	189,37	188,85	190,88	190,17
29-12-2023	312.358	0,36%	188,70	188,28	189,64	189,47
28-12-2023	403.448	0,15%	187,29	188,55	189,7925	188,79
27-12-2023	432.926	0,54%	187,29	186,87	188,60	188,51
26-12-2023	566.127	-0,21%	187,28	186,645	187,67	187,50
22-12-2023	505.501	0,59%	186,90	186,59	188,10	187,92
21-12-2023	682.578	0,77%	184,95	184,675	187,06	186,81
20-12-2023	737.369	-1,27%	186,13	184,32	187,84	185,37
19-12-2023	946.716	-1,07%	189,09	187,21	190,56	187,74
18-12-2023	830.916	1,41%	187,80	188,07	190,495	189,75
15-12-2023	1.147.165	-2,17%	189,75	185,54	188,765	187,12
14-12-2023	1.471.504	-5,25%	200,845	190,37	201,07	191,26
13-12-2023	568.808	0,35%	200,845	200,155	202,81	201,86
12-12-2023	662.672	1,29%	198,31	198,31	201,46	201,2051
11-12-2023	531.270	1,52%	195,245	196,59	198,825	198,65
08-12-2023	472.883	0,11%	195,245	194,40	196,615	195,67
07-12-2023	937.038	0,03%	195,95	194,97	196,575	195,48
06-12-2023	638.735	-0,44%	197,08	192,75	197,23	195,4852
05-12-2023	485.187	-0,53%	197,35	195,08	197,37	196,31
04-12-2023	377.366	-0,02%	197,26	196,485	198,41	197,355
01-12-2023	615.518	-0,97%	199,47	196,88	199,19	197,49
30-11-2023	453.208	1,54%	196,33	195,72	199,61	199,36
29-11-2023	810.882	-0,44%	197,45	195,27	200,495	196,3987
28-11-2023	539.101	-1,47%	200,10	197,04	200,495	197,30
27-11-2023	913.797	-0,34%	201,00	199,96	201,45	200,24
24-11-2023	349.636	0,64%	201,68	200,765	201,96	201,4599
23-11-2023	449.677	0,82%	199,525	199,35	200,3226	200,68
22-11-2023	423.251	0,56%	199,525	199,35	200,3226	200,17
21-11-2023	455.937	0,19%	198,87	198,79	200,79	199,05
20-11-2023	396.034	0,41%	197,91	197,105	199,45	198,67
17-11-2023	457.428	-0,23%	197,88	197,45	199,19	197,86
16-11-2023	1.489.422	1,45%	198,09	195,13	199,435	198,32
15-11-2023	1.024.239	-1,32%	198,09	195,34	198,43	195,48
14-11-2023	837.631	-1,04%	200,15	197,96	201,00	198,09
13-11-2023	420.096	-0,14%	200,05	199,24	200,86	200,17
10-11-2023	423.686	1,29%	198,08	197,56	200,67	200,45
09-11-2023	408.353	0,60%	196,935	194,35	198,84	197,89
08-11-2023	420.752	1,07%	194,66	193,87	197,23	196,71
07-11-2023	390.358	0,02%	194,66	193,87	195,34	194,63
06-11-2023	456.952	0,35%	194,19	193,92	195,555	194,60
03-11-2023	421.517	0,25%	194,19	191,85	194,40	193,93
02-11-2023	557.740	1,79%	190,49	189,88	193,59	193,45
01-11-2023	732.362	0,21%	189,32	188,20	190,93	190,05
31-10-2023	457.068	0,73%	189,33	187,82	189,925	189,65
30-10-2023	462.079	1,82%	185,02	185,095	188,91	188,27
27-10-2023	311.822	-1,36%	185,95	184,09	187,12	184,5833
26-10-2023	986.431	-0,93%	190,19	186,79	191,04	187,12
25-10-2023	618.140	-0,05%	188,89	188,651	191,60	188,88
24-10-2023	872.424	1,37%	187,95	187,54	189,34	188,98
23-10-2023	658.434	-0,67%	187,77	186,125	189,09	186,42
20-10-2023	1.228.595	-1,74%	191,56	187,01	192,33	187,67
19-10-2023	1.505.822	0,71%	191,56	188,91	193,24	191,00
18-10-2023	798.203	-0,66%	191,00	188,89	191,835	189,65
17-10-2023	776.684	-0,83%	191,255	189,90	191,93	190,90
16-10-2023	799.709	0,82%	191,99	192,00	193,47	192,50
13-10-2023	536.573	0,01%	191,685	190,15	192,95	190,94
12-10-2023	620.287	-1,02%	192,90	190,565	193,315	190,93
11-10-2023	648.730	0,15%	193,245	191,24	193,5575	192,90
10-10-2023	613.336	-0,24%	192,27	191,835	193,595	192,62
09-10-2023	696.331	-0,14%	192,45	192,07	193,735	193,08