Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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