Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022	274.572	1,32%	165,88	164,92	167,35	166,77
28/12/2022	282.326	-1,14%	167,11	164,54	167,57	164,54
27/12/2022	323.067	2,66%	166,17	165,2301	167,04	170,00
23/12/2022	235.021	0,20%	165,23	164,11	166,225	166,03
22/12/2022	501.455	-1,11%	167,05	163,5651	167,33	165,73
21/12/2022	407.456	1,64%	165,99	165,46	167,60	167,56
20/12/2022	585.058	0,68%	164,24	164,24	166,42	164,85
19/12/2022	584.117	-0,90%	164,66	162,59	166,23	163,71
16/12/2022	865.604	-1,80%	166,29	163,77	166,905	165,08
15/12/2022	510.751	-2,44%	170,43	167,35	170,44	168,17
14/12/2022	586.154	-0,67%	173,27	171,845	176,44	172,30
13/12/2022	812.487	0,28%	175,62	171,8006	176,75	173,51
12/12/2022	442.053	1,11%	171,63	170,85	173,10	172,96
09/12/2022	1.007.470	-0,66%	172,15	171,02	172,80	171,06
08/12/2022	494.860	0,57%	169,92	168,7863	172,88	172,21
07/12/2022	985.035	-0,40%	171,90	170,50	173,28	171,265
06/12/2022	2.245.093	0,19%	171,90	171,00	172,67	171,99
05/12/2022	2.089.047	-1,29%	172,14	171,28	173,30	171,65
02/12/2022	2.066.052	0,49%	171,92	170,42	174,39	173,88
01/12/2022	2.379.245	-0,10%	168,53	171,58	174,31	173,01
30/11/2022	2.974.640	2,64%	168,53	167,855	173,85	173,14
29/11/2022	2.263.830	0,18%	167,69	167,607	170,10	168,685
28/11/2022	2.653.711	-2,09%	171,19	167,89	171,31	168,23
25/11/2022	935.742	0,78%	171,19	170,58	172,44	171,82
24/11/2022	1.648.055	-0,22%	170,25	170,21	171,385	170,45
23/11/2022	1.648.055	-0,22%	170,25	170,21	171,385	170,45
22/11/2022	2.445.988	0,57%	170,09	169,1275	170,95	170,84
21/11/2022	2.923.508	1,40%	168,05	167,735	170,95	169,84
18/11/2022	2.107.525	1,15%	167,55	166,02	168,17	167,555
17/11/2022	2.377.650	0,07%	163,87	162,67	165,845	165,62
16/11/2022	1.838.102	1,08%	163,87	163,52	166,205	165,63
15/11/2022	3.520.405	-1,24%	166,34	162,03	167,66	163,24
14/11/2022	548.314	-0,76%	168,88	165,32	168,18	165,34
11/11/2022	830.856	-1,07%	168,88	164,845	169,64	166,59
10/11/2022	835.944	5,72%	164,17	163,30	168,615	168,36
09/11/2022	455.591	-1,46%	161,03	158,96	162,33	159,37
08/11/2022	593.971	-0,79%	160,69	160,35	163,92	161,73
07/11/2022	403.878	1,60%	160,69	159,54	163,73	162,94
04/11/2022	455.871	0,87%	157,27	157,285	160,50	160,41
03/11/2022	628.009	-0,06%	157,27	156,925	160,70	158,96
02/11/2022	594.495	-1,96%	161,725	159,07	164,16	159,06
01/11/2022	481.261	0,45%	162,88	161,32	163,66	162,21
31/10/2022	559.865	-1,36%	155,77	161,35	164,29	161,52
28/10/2022	843.514	5,52%	155,77	155,89	163,96	163,80
27/10/2022	612.772	0,56%	155,77	154,23	156,44	155,30
26/10/2022	716.712	0,84%	152,78	152,58	156,11	154,40
25/10/2022	982.986	-2,13%	155,74	152,09	155,88	153,12
24/10/2022	676.919	1,11%	153,11	155,38	157,5949	156,625
21/10/2022	741.637	0,17%	153,11	150,82	155,20	154,815
20/10/2022	687.298	-1,52%	156,26	154,105	158,98	154,58
19/10/2022	602.775	-0,24%	156,26	155,41	157,66	157,12
18/10/2022	387.998	0,96%	159,59	156,30	160,11	157,50
17/10/2022	478.764	2,65%	157,75	154,55	156,84	155,92
14/10/2022	729.700	-2,62%	157,75	151,69	158,325	151,90
13/10/2022	814.806	2,61%	153,66	148,135	156,575	155,96
12/10/2022	673.670	-0,25%	153,66	151,97	154,23	151,985
11/10/2022	505.558	-1,06%	153,99	151,71	154,92	152,36
10/10/2022	564.196	1,14%	153,165	152,66	154,985	154,00
07/10/2022	1.372.496	-3,26%	150,65	151,39	156,83	152,19
06/10/2022	722.594	-0,81%	159,23	156,99	159,3599	157,36
05/10/2022	389.728	0,23%	158,71	157,21	160,185	159,08