McCormick & Company Inc (MKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	224.956	2,32%	73,08	73,55	75,29	75,02
16/07/2024	540.616	0,78%	73,00	72,26	73,39	73,32
15/07/2024	873.318	1,82%	71,38	71,16	73,56	72,75
12/07/2024	738.216	0,37%	71,80	71,32	72,19	71,45
11/07/2024	581.895	-0,20%	71,39	70,84	71,76	71,19
10/07/2024	606.110	1,80%	70,42	70,20	71,66	71,33
09/07/2024	606.925	0,91%	69,40	69,12	70,25	70,07
08/07/2024	689.598	-2,03%	70,68	69,335	70,68	69,44
05/07/2024	591.911	1,45%	69,92	69,50	70,925	70,88
04/07/2024	354.607	0,00%	70,36	69,54	70,60	69,87
03/07/2024	354.607	-0,53%	70,36	69,54	70,60	69,87
02/07/2024	587.099	0,42%	69,89	69,62	70,65	70,24
01/07/2024	877.050	-1,40%	70,85	69,93	72,28	69,95
28/06/2024	1.823.279	0,48%	70,80	70,05	71,06	70,94
27/06/2024	1.471.163	4,33%	72,00	70,08	72,08	70,60
26/06/2024	1.021.333	-1,27%	67,22	66,97	67,97	67,67
25/06/2024	783.665	-0,95%	68,88	68,43	69,75	68,54
24/06/2024	818.101	0,76%	68,59	68,47	70,13	69,20
21/06/2024	1.083.632	0,18%	68,81	68,315	69,72	68,68
20/06/2024	760.897	-0,10%	68,36	68,30	69,07	68,56
19/06/2024	509.313	0,00%	69,04	68,25	69,68	68,63
18/06/2024	509.313	1,24%	69,04	68,25	69,68	68,63
17/06/2024	994.517	2,49%	67,59	67,495	69,53	69,48
14/06/2024	698.734	-0,19%	68,74	67,02	67,925	67,79
13/06/2024	700.004	-1,65%	68,74	67,551	68,86	67,92
12/06/2024	1.204.826	-0,20%	69,69	68,69	70,31	69,06
11/06/2024	644.405	1,60%	67,95	67,81	69,24	69,20
10/06/2024	600.923	-0,69%	68,295	67,25	68,40	68,11
07/06/2024	557.320	-0,93%	68,94	68,51	69,30	68,58
06/06/2024	1.016.375	1,33%	68,78	68,28	69,48	69,22
05/06/2024	1.306.851	-0,80%	68,46	67,41	68,645	68,32
04/06/2024	1.740.541	-4,21%	71,00	68,46	71,20	68,87
03/06/2024	739.835	-0,44%	72,60	71,30	72,85	71,90
31/05/2024	1.060.196	2,12%	70,73	70,70	72,49	72,22
30/05/2024	945.939	0,77%	70,145	70,06	71,14	70,72
29/05/2024	608.740	-1,59%	70,90	70,09	71,298	70,18
28/05/2024	722.502	-1,33%	71,84	71,00	72,15	71,25
27/05/2024	387.349	0,00%	72,37	71,88	72,64	72,21
24/05/2024	387.349	-1,94%	72,37	71,88	72,64	72,21
23/05/2024	615.986	-2,02%	73,14	72,06	73,93	72,15
22/05/2024	845.983	-0,49%	73,56	73,25	74,005	73,64
21/05/2024	691.366	-0,36%	74,24	73,475	74,65	74,00
20/05/2024	1.127.833	0,35%	73,80	73,38	74,59	74,27
17/05/2024	559.316	-0,63%	74,69	73,89	74,59	74,01
16/05/2024	718.658	-0,20%	74,91	74,47	75,44	74,48
15/05/2024	413.577	0,05%	76,03	74,335	75,145	74,635
14/05/2024	508.316	-1,51%	76,03	74,305	76,30	74,60
13/05/2024	378.428	-0,54%	75,40	75,67	76,7575	75,74
10/05/2024	330.668	1,08%	75,40	75,25	76,21	76,15
09/05/2024	460.159	-0,29%	75,57	74,16	75,78	75,34
08/05/2024	620.837	-0,81%	75,87	75,51	76,80	75,56
07/05/2024	659.726	0,55%	75,87	75,80	76,58	76,18
06/05/2024	627.039	0,41%	75,31	74,98	75,91	75,76
03/05/2024	779.338	0,41%	74,66	75,01	76,145	75,45
02/05/2024	551.872	0,79%	74,66	74,41	75,72	75,14
01/05/2024	702.250	-1,99%	75,89	74,04	75,765	74,55
30/04/2024	776.763	-0,30%	76,035	75,26	76,45	76,06
29/04/2024	628.657	0,74%	75,98	75,77	76,32	76,29
26/04/2024	546.407	0,23%	75,27	75,255	76,05	75,73
25/04/2024	874.948	-0,38%	73,23	75,1625	76,90	75,56
24/04/2024	719.163	1,11%	73,23	73,685	75,99	75,85
23/04/2024	963.852	0,44%	73,23	74,44	75,215	75,02
22/04/2024	883.863	1,04%	73,23	73,91	75,36	74,69
19/04/2024	656.530	1,68%	73,23	72,7615	74,1799	73,92
18/04/2024	577.431	0,60%	72,19	72,38	72,945	72,70
17/04/2024	427.797	0,66%	72,19	71,67	72,39	72,27
16/04/2024	506.007	-0,15%	72,06	71,68	72,465	71,80
15/04/2024	1.000.295	0,21%	72,96	71,39	72,59	71,91
12/04/2024	718.344	-2,26%	72,96	71,36	73,155	71,76
11/04/2024	734.413	-1,82%	74,99	72,90	74,86	73,42
10/04/2024	462.581	-1,12%	75,76	74,22	75,375	74,78
09/04/2024	516.290	0,00%	75,52	75,2675	76,03	75,63
08/04/2024	505.785	0,21%	75,52	75,37	76,34	75,63
05/04/2024	640.421	-0,68%	75,79	74,635	75,95	75,47
04/04/2024	885.847	0,21%	76,30	75,725	77,03	76,41
03/04/2024	953.600	-2,58%	77,46	75,98	78,21	76,25
02/04/2024	1.989.313	2,15%	76,00	76,93	78,41	78,27
01/04/2024	1.030.300	-0,25%	76,00	75,28	76,97	76,62
28/03/2024	1.201.222	1,03%	76,87	76,475	77,46	76,81
27/03/2024	2.013.038	-1,64%	77,655	75,21	77,77	76,03
26/03/2024	3.131.768	10,52%	74,56	73,75	77,75	77,30
25/03/2024	2.603.308	-0,13%	69,69	69,54	70,94	69,94
22/03/2024	778.319	0,79%	69,69	69,495	70,12	70,03
21/03/2024	874.971	1,09%	68,52	67,95	69,71	69,48
20/03/2024	1.000.450	-0,97%	68,00	68,34	70,54	68,73
19/03/2024	779.063	1,88%	68,26	67,79	69,56	69,40
18/03/2024	780.212	-0,07%	67,46	67,96	69,17	68,12
15/03/2024	704.627	0,28%	67,46	67,02	68,43	68,17
14/03/2024	798.674	-1,01%	68,565	67,69	68,82	67,98
13/03/2024	904.360	-0,42%	69,49	68,585	70,14	68,67
12/03/2024	658.982	-1,33%	69,59	68,935	70,49	68,96
11/03/2024	657.930	1,91%	68,63	68,57	70,00	69,89
08/03/2024	405.574	0,28%	68,02	67,9675	68,90	68,58
07/03/2024	644.615	0,12%	69,37	67,67	69,495	68,39
06/03/2024	750.853	-0,86%	67,66	67,82	69,495	68,31
05/03/2024	587.384	0,61%	67,66	68,345	69,16	68,90
04/03/2024	552.600	0,99%	67,66	67,5286	68,53	68,48
01/03/2024	437.090	-1,53%	68,46	67,56	68,725	67,81
29/02/2024	759.128	1,67%	68,25	67,63	69,05	68,86
28/02/2024	613.169	-0,16%	67,94	67,325	68,24	67,73