Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
04/10/2022	601.363	2,48%	154,88	154,88	158,9175	158,715
03/10/2022	794.948	3,75%	149,29	149,29	155,72	154,89
30/09/2022	827.812	-0,76%	150,11	149,145	151,73	149,50
29/09/2022	587.733	-0,10%	150,36	148,78	151,025	150,69
28/09/2022	663.998	1,11%	150,36	148,68	151,64	150,84
27/09/2022	521.688	0,03%	150,36	148,11	151,98	149,24
26/09/2022	569.379	-1,42%	150,42	148,56	151,81	149,23
23/09/2022	462.079	0,13%	150,42	149,2972	151,64	151,40
22/09/2022	424.900	-1,58%	153,20	150,33	153,48	151,17
21/09/2022	455.853	-1,21%	156,54	153,57	158,64	153,57
20/09/2022	429.606	-1,13%	155,62	153,57	156,08	155,45
19/09/2022	374.285	0,55%	154,95	154,89	157,24	157,19
16/09/2022	387.506	-0,35%	155,90	155,1164	156,97	156,3021
15/09/2022	544.599	-1,20%	158,47	156,34	158,55	156,87
14/09/2022	606.620	-1,07%	161,20	157,8401	161,22	158,78
13/09/2022	357.806	-4,15%	164,92	160,25	165,25	160,50
12/09/2022	464.582	0,41%	167,05	166,305	168,035	167,44
09/09/2022	354.456	0,30%	164,63	165,725	167,625	166,76
08/09/2022	459.180	0,43%	164,63	164,46	166,77	166,27
07/09/2022	469.504	2,47%	162,30	161,88	165,86	165,56
06/09/2022	399.114	-1,36%	163,66	160,02	162,65	161,675
05/09/2022	341.012	-1,36%	163,66	159,37	164,51	160,38
02/09/2022	341.012	-1,36%	163,66	159,37	164,51	160,38
01/09/2022	388.519	0,73%	163,12	159,56	162,63	162,595
31/08/2022	552.618	-0,71%	163,12	161,125	164,67	161,38
30/08/2022	329.528	-1,09%	164,94	162,10	164,77	162,57
29/08/2022	310.188	-0,93%	164,76	163,47	165,735	164,36
26/08/2022	419.845	-2,65%	170,93	165,86	170,90	165,91
25/08/2022	327.857	1,31%	168,18	168,00	170,40	170,43
24/08/2022	340.169	0,76%	166,93	166,61	168,485	168,17
23/08/2022	297.198	-0,86%	167,64	166,78	168,44	166,90
22/08/2022	363.364	-2,01%	170,45	168,05	171,13	168,32
19/08/2022	519.208	-0,83%	172,52	171,43	172,61	171,77
18/08/2022	283.637	0,20%	173,04	171,9952	173,36	173,20
17/08/2022	370.337	-0,04%	171,51	171,42	173,28	172,86
16/08/2022	730.282	-0,12%	172,445	172,16	174,22	172,95
15/08/2022	633.273	0,24%	171,73	171,00	173,42	173,14
12/08/2022	531.259	1,46%	170,99	170,50	173,10	172,72
11/08/2022	453.579	0,34%	170,36	169,84	171,67	170,24