Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	360.321	0,64%	180,52	179,32	181,13	180,51
18/05/2023	361.335	0,73%	177,74	176,67	179,63	179,405
17/05/2023	467.730	-1,11%	181,355	177,87	181,245	178,08
16/05/2023	306.715	-0,78%	180,98	179,87	181,65	180,17
15/05/2023	434.473	0,18%	181,64	180,25	181,78	181,55
12/05/2023	563.901	0,52%	180,95	179,85	181,42	181,30
11/05/2023	370.332	-0,08%	180,06	179,20	180,73	180,38
10/05/2023	393.957	0,65%	180,06	179,05	180,89	180,54
09/05/2023	497.097	-0,46%	179,61	179,22	180,92	179,38
08/05/2023	372.232	0,44%	179,56	179,14	180,715	180,15
05/05/2023	448.102	1,15%	177,90	177,47	179,955	179,36
04/05/2023	582.663	-0,29%	177,82	176,26	178,10	177,36
03/05/2023	399.415	-0,87%	180,48	177,84	180,92	177,94
02/05/2023	521.915	-1,06%	180,31	177,76	181,44	179,59
01/05/2023	590.603	0,71%	180,01	179,89	182,41	181,47
28/04/2023	706.475	0,38%	179,51	178,53	180,73	180,13
27/04/2023	571.378	1,84%	176,88	176,76	179,51	179,51
26/04/2023	681.736	-0,87%	178,80	175,75	177,88	176,255
25/04/2023	729.085	-0,81%	178,80	177,68	180,005	177,81
24/04/2023	699.986	-0,42%	179,51	178,51	180,015	179,22
21/04/2023	919.960	0,13%	179,66	178,58	180,115	179,93
20/04/2023	1.535.181	3,56%	176,22	172,87	180,59	179,73
19/04/2023	783.592	-0,72%	174,50	172,87	175,89	173,63
18/04/2023	594.194	0,60%	174,67	174,29	175,64	175,22
17/04/2023	596.747	0,58%	173,00	172,95	174,26	174,19
14/04/2023	637.948	0,43%	172,37	171,69	173,39	173,14
13/04/2023	605.481	1,38%	169,87	169,86	172,63	172,42
12/04/2023	439.555	0,53%	169,00	169,44	171,27	170,09
11/04/2023	343.837	0,63%	168,25	167,81	169,89	169,192
10/04/2023	299.403	-0,71%	168,22	166,995	168,97	168,17
06/04/2023	413.792	0,71%	167,995	167,79	169,69	169,40
05/04/2023	662.204	0,24%	167,74	167,44	169,53	168,12
04/04/2023	406.328	-0,19%	168,255	166,865	169,34	167,72
03/04/2023	507.871	1,26%	165,90	165,86	169,34	168,64
31/03/2023	491.385	1,02%	166,46	164,97	166,64	166,56
30/03/2023	686.417	0,28%	165,05	163,40	165,74	164,94
29/03/2023	602.029	1,34%	164,22	163,51	164,76	164,47
28/03/2023	525.883	0,65%	160,53	160,745	162,44	162,39
27/03/2023	459.597	0,57%	161,715	161,0882	162,48	161,44
24/03/2023	464.245	1,17%	156,52	157,30	160,755	160,51
23/03/2023	462.794	0,39%	158,01	157,06	159,82	158,52
22/03/2023	451.953	-1,58%	160,88	157,87	161,67	157,88
21/03/2023	525.756	1,39%	160,72	159,74	160,935	160,41
20/03/2023	698.949	1,53%	156,71	156,335	158,56	158,19
17/03/2023	1.025.476	-1,84%	159,01	155,72	159,73	155,77
16/03/2023	998.455	2,99%	153,72	153,20	159,885	158,68
15/03/2023	665.238	-2,01%	154,12	151,86	154,5715	154,10
14/03/2023	663.973	1,26%	157,11	155,18	157,96	157,21
13/03/2023	1.011.738	-1,21%	155,53	154,605	158,37	155,30
10/03/2023	973.549	-1,03%	157,55	156,69	159,77	157,20
09/03/2023	536.092	-2,09%	162,83	158,30	162,95	158,865
08/03/2023	498.093	-0,01%	161,84	161,45	164,1103	162,25
07/03/2023	385.694	-1,82%	164,995	161,94	165,62	162,26
06/03/2023	497.098	0,97%	163,09	163,01	165,495	165,26
03/03/2023	359.834	1,11%	162,69	161,2754	163,73	163,69
02/03/2023	490.672	-0,03%	161,86	160,345	162,32	161,96
01/03/2023	610.450	-0,08%	161,39	161,02	162,8355	162,005
28/02/2023	605.252	-0,05%	161,31	162,12	163,82	162,155
27/02/2023	474.223	0,12%	163,61	161,65	164,01	162,24
24/02/2023	550.284	-1,12%	162,92	161,35	162,72	162,04
23/02/2023	508.951	-0,10%	164,14	162,44	165,355	163,90
22/02/2023	430.751	0,07%	164,96	163,07	164,96	164,05
21/02/2023	591.173	-1,51%	165,435	163,83	165,82	163,92
20/02/2023	794.351	-0,03%	166,12	165,26	166,73	166,46
17/02/2023	794.351	-0,03%	166,12	165,26	166,73	166,46
16/02/2023	613.653	-0,89%	166,375	166,01	167,53	166,57
15/02/2023	625.277	0,65%	166,27	166,08	168,65	168,09
14/02/2023	1.785.752	-4,03%	174,00	166,74	174,98	166,98
13/02/2023	436.234	1,16%	172,88	172,18	174,45	174,05
10/02/2023	508.183	0,38%	171,02	170,72	172,26	172,065
09/02/2023	461.970	-1,09%	174,08	171,33	174,925	171,511
08/02/2023	354.080	-0,24%	172,38	172,255	175,14	173,40
07/02/2023	487.400	0,92%	170,40	170,02	174,575	173,83
06/02/2023	442.512	0,23%	171,60	170,80	173,005	172,28
03/02/2023	753.628	-1,96%	174,43	170,74	174,46	171,88
02/02/2023	1.336.674	-0,10%	175,845	174,02	176,2904	175,29
01/02/2023	783.441	0,33%	173,96	172,98	176,83	175,485
31/01/2023	700.123	1,71%	172,03	171,60	174,98	174,87
30/01/2023	381.335	-0,13%	171,74	171,56	173,72	171,90
27/01/2023	645.751	-1,98%	174,65	171,18	174,88	172,19
26/01/2023	932.830	1,37%	172,215	170,395	175,99	175,66
25/01/2023	467.803	0,17%	171,72	170,705	173,82	173,19
24/01/2023	395.216	-0,03%	173,55	171,68	174,225	173,46
23/01/2023	555.486	0,23%	173,115	172,18	175,12	173,51
20/01/2023	679.278	2,08%	170,23	168,67	173,235	173,12
19/01/2023	841.011	0,46%	168,20	167,76	170,555	169,59
18/01/2023	480.637	-1,86%	172,01	168,52	172,32	168,81
17/01/2023	476.435	-0,79%	172,65	171,71	174,55	172,01
16/01/2023	654.666	-0,45%	172,91	172,18	173,87	173,38
13/01/2023	654.666	-0,45%	172,91	172,18	173,87	173,38
12/01/2023	534.220	0,17%	174,73	172,55	174,955	174,21
11/01/2023	502.550	2,18%	171,85	171,21	174,15	174,11
10/01/2023	302.684	-0,01%	169,45	168,89	170,9499	170,38
09/01/2023	481.191	-0,35%	170,18	170,07	173,94	170,365
06/01/2023	629.409	2,90%	167,74	167,0192	171,60	170,96
05/01/2023	577.305	-1,80%	168,75	165,89	169,00	166,17
04/01/2023	722.370	1,93%	166,25	165,88	169,90	169,18
03/01/2023	636.325	0,31%	166,56	164,55	167,13	165,99
02/01/2023	338.267	-0,78%	165,37	163,66	165,99	165,48
30/12/2022	338.267	-0,78%	165,37	163,66	165,99	165,48