Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	749.077	0,75%	190,82	191,13	194,71	193,35
05/10/2023	642.471	0,79%	190,82	188,72	192,99	191,92
04/10/2023	488.891	1,27%	188,90	189,20	191,66	191,13
03/10/2023	680.047	-0,02%	188,90	187,44	189,69	188,74
02/10/2023	615.794	-0,74%	193,35	187,7111	194,10	188,89
29/09/2023	647.594	-1,64%	193,35	189,30	194,10	190,22
28/09/2023	429.888	0,20%	193,35	192,585	194,72	193,365
27/09/2023	500.865	-0,26%	193,45	191,53	193,59	192,99
26/09/2023	583.152	-1,03%	194,45	192,87	195,40	193,39
25/09/2023	670.368	-0,06%	195,17	194,045	195,635	195,395
22/09/2023	481.526	0,16%	195,84	194,59	196,76	195,52
21/09/2023	540.219	-1,16%	197,02	195,17	197,04	195,19
20/09/2023	399.950	-0,32%	198,46	197,41	199,20	197,51
19/09/2023	538.141	0,21%	197,60	197,11	198,66	198,15
18/09/2023	585.278	0,77%	197,58	195,98	198,27	197,70
15/09/2023	473.412	-1,20%	197,58	195,86	198,78	196,165
14/09/2023	433.429	0,91%	197,54	196,495	198,73	198,56
13/09/2023	416.180	-0,04%	195,73	196,29	197,9175	196,77
12/09/2023	447.538	0,55%	195,73	195,585	197,28	196,77
11/09/2023	380.464	0,51%	195,21	194,665	196,1648	195,7448
08/09/2023	452.086	-0,46%	193,04	194,10	196,125	194,81
07/09/2023	326.351	0,92%	193,04	191,785	195,94	195,71
06/09/2023	377.912	0,48%	193,04	191,785	194,45	193,89
05/09/2023	507.474	-1,47%	195,38	192,91	195,705	192,90
04/09/2023	271.130	0,44%	196,08	195,445	196,8165	195,84
01/09/2023	271.130	0,44%	196,08	195,445	196,8165	195,84
31/08/2023	601.531	-0,59%	196,01	194,755	196,79	194,985
30/08/2023	730.000	-0,30%	196,675	195,84	197,79	196,02
29/08/2023	521.380	0,96%	194,985	193,71	196,68	196,63
28/08/2023	638.513	0,29%	194,20	193,475	195,03	194,77
25/08/2023	425.397	1,27%	192,47	192,30	195,04	194,22
24/08/2023	450.146	-0,19%	192,47	191,69	193,18	191,72
23/08/2023	386.557	1,35%	189,84	189,95	192,27	192,08
22/08/2023	340.956	0,17%	189,84	189,05	190,32	189,52
21/08/2023	313.479	0,21%	190,26	187,56	190,34	189,23
18/08/2023	510.395	0,05%	187,75	187,75	190,155	188,84
17/08/2023	369.874	-0,76%	190,42	188,71	191,25	188,80
16/08/2023	438.173	0,11%	190,34	190,22	192,12	190,34
15/08/2023	388.163	-1,12%	191,365	190,04	192,03	190,04
14/08/2023	361.213	0,13%	191,90	191,38	192,98	192,10
11/08/2023	353.959	0,54%	191,01	190,2472	192,08	191,82
10/08/2023	343.266	0,03%	191,87	190,06	193,82	190,78
09/08/2023	634.695	0,71%	188,77	188,7576	191,7563	190,76
08/08/2023	295.955	-1,38%	191,10	189,31	191,84	189,41
07/08/2023	316.450	1,29%	190,79	190,20	192,44	192,03
04/08/2023	495.382	-0,78%	191,22	189,20	192,87	189,555
03/08/2023	471.532	-0,03%	190,85	190,06	192,11	190,94
02/08/2023	656.737	0,72%	188,565	188,75	191,145	191,07
01/08/2023	404.663	0,69%	188,565	187,99	190,43	189,72
31/07/2023	540.563	-0,20%	188,68	187,31	189,025	188,48
28/07/2023	655.555	-0,31%	190,37	187,68	191,14	188,93
27/07/2023	756.762	-1,30%	192,96	189,21	192,825	189,50
26/07/2023	676.771	-0,34%	192,96	191,06	193,145	192,03
25/07/2023	527.249	0,49%	192,95	192,03	193,49	193,41
24/07/2023	474.040	0,55%	191,85	191,16	192,69	192,49
21/07/2023	1.005.321	1,13%	191,06	190,40	194,16	191,33
20/07/2023	1.238.012	1,01%	186,625	186,50	190,785	189,26
19/07/2023	501.736	-0,35%	187,83	187,065	188,75	187,47
18/07/2023	465.810	-0,09%	187,09	187,14	189,09	188,22
17/07/2023	409.307	0,89%	187,09	186,68	189,235	188,39
14/07/2023	360.785	0,07%	187,09	185,55	187,41	186,69
13/07/2023	381.834	-0,09%	187,93	185,15	187,08	186,49
12/07/2023	558.970	-0,07%	187,93	186,27	188,285	186,77
11/07/2023	454.585	1,13%	186,44	185,56	187,35	187,00
10/07/2023	389.335	0,50%	184,485	184,505	187,00	184,91
07/07/2023	443.740	-0,86%	184,52	183,85	185,59	184,07
06/07/2023	537.237	-0,19%	185,80	184,84	186,30	185,68
05/07/2023	482.526	0,32%	184,415	184,14	186,36	186,015
04/07/2023	323.624	-1,41%	186,70	184,05	186,74	185,42
03/07/2023	322.119	-1,18%	186,70	184,05	186,74	184,89
30/06/2023	458.177	1,15%	186,70	186,465	189,02	188,06
29/06/2023	571.299	1,47%	183,02	182,976	186,07	186,02
28/06/2023	416.390	-0,08%	182,54	182,42	183,73	183,43
27/06/2023	655.130	0,36%	183,39	182,99	184,79	183,64
26/06/2023	579.187	-0,40%	183,57	182,75	183,83	182,99
23/06/2023	912.052	0,61%	182,12	181,715	184,34	183,74
22/06/2023	486.188	0,81%	181,74	180,911	182,65	182,65
21/06/2023	387.871	0,13%	180,51	179,47	181,575	181,29
20/06/2023	581.049	-0,04%	180,38	180,525	183,30	181,08
19/06/2023	645.542	0,38%	180,80	180,61	182,67	181,22
16/06/2023	645.542	0,38%	180,80	180,61	182,67	181,22
15/06/2023	633.316	1,36%	178,49	178,185	181,39	180,53
14/06/2023	674.012	0,40%	178,17	176,66	179,23	178,08
13/06/2023	654.952	-0,67%	178,03	177,05	178,766	177,42
12/06/2023	621.196	0,28%	178,50	176,30	179,01	178,74
09/06/2023	687.208	1,10%	176,02	175,45	178,7414	178,25
08/06/2023	677.125	0,85%	176,445	175,50	176,79	176,38
07/06/2023	604.139	-0,88%	176,445	174,255	176,445	174,90
06/06/2023	467.364	-0,40%	177,33	175,52	177,82	176,46
05/06/2023	521.513	0,48%	176,51	175,73	177,56	177,25
02/06/2023	375.181	1,10%	174,75	174,415	177,25	176,33
01/06/2023	500.685	0,64%	173,90	172,305	174,725	174,28
31/05/2023	692.983	0,64%	173,74	173,50	175,34	173,18
30/05/2023	692.983	0,64%	173,74	173,50	175,34	174,33
29/05/2023	447.461	0,05%	173,43	172,51	174,42	173,31
26/05/2023	447.461	0,05%	173,43	172,51	174,42	173,31
25/05/2023	672.236	0,09%	173,26	171,565	173,71	173,205
24/05/2023	544.828	-0,79%	173,84	172,82	174,09	173,03
23/05/2023	1.030.700	-2,94%	178,52	173,71	178,705	174,43
22/05/2023	647.621	-0,46%	180,52	178,03	180,65	179,714