McCormick & Company Inc (MKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	315.799	-0,06%	67,85	67,53	68,0593	67,84
26/02/2024	657.258	-0,29%	67,85	67,35	68,50	67,88
23/02/2024	1.708.558	0,43%	67,825	67,47	68,71	68,08
22/02/2024	1.020.237	0,39%	68,225	65,72	67,82	67,79
21/02/2024	1.182.185	-0,78%	68,225	66,94	68,255	67,53
20/02/2024	962.156	2,89%	65,26	66,315	68,20	68,06
19/02/2024	640.554	0,00%	65,26	64,87	66,74	66,15
16/02/2024	640.554	1,79%	65,26	64,87	66,74	66,15
15/02/2024	1.059.051	0,86%	65,14	64,93	66,42	65,55
14/02/2024	512.579	-0,55%	65,14	64,435	65,24	64,99
13/02/2024	873.933	-1,09%	65,72	64,33	66,40	65,35
12/02/2024	970.918	2,20%	64,69	64,50	66,09	66,07
09/02/2024	839.274	-1,78%	65,50	64,33	65,94	64,65
08/02/2024	991.927	0,31%	65,50	65,29	66,21	65,82
07/02/2024	626.517	-2,13%	67,10	65,54	67,355	65,62
06/02/2024	787.128	1,82%	65,90	65,90	67,89	67,05
05/02/2024	649.207	-2,70%	67,11	65,85	67,3899	65,85
02/02/2024	910.740	-1,47%	68,66	67,11	68,78	67,68
01/02/2024	879.983	0,78%	68,09	67,05	68,71	68,69
31/01/2024	920.796	-1,60%	68,93	67,94	69,1428	68,16
30/01/2024	1.557.217	1,01%	68,305	68,15	69,87	69,27
29/01/2024	1.216.664	-0,72%	69,16	68,285	69,36	68,58
26/01/2024	1.232.314	0,70%	68,81	68,07	69,33	69,08
25/01/2024	2.356.001	4,29%	66,51	66,51	69,44	68,60
24/01/2024	1.088.167	-1,53%	66,86	65,79	67,00	65,78
23/01/2024	1.176.770	3,39%	64,32	64,0703	66,91	66,80
22/01/2024	1.147.580	-0,65%	64,32	64,0703	65,10	64,61
19/01/2024	920.406	0,17%	64,89	64,29	65,38	65,03
18/01/2024	879.496	-0,15%	64,26	63,88	65,109	64,92
17/01/2024	742.656	-0,25%	66,10	64,5525	65,52	65,02
16/01/2024	1.214.300	-1,76%	66,10	64,78	66,34	65,18
15/01/2024	706.016	0,96%	66,30	65,995	66,538	66,35
12/01/2024	706.016	0,96%	66,30	65,995	66,538	66,35
11/01/2024	609.158	-0,83%	66,305	65,52	66,305	65,72
10/01/2024	1.084.787	-2,01%	66,66	65,61	67,36	66,27
09/01/2024	1.108.283	0,61%	66,66	66,44	67,72	67,63
08/01/2024	949.770	-0,03%	67,25	66,76	67,505	67,22
05/01/2024	510.920	-1,19%	68,03	66,815	68,43	67,24
04/01/2024	1.027.129	-1,32%	68,655	67,9275	68,89	68,05
03/01/2024	702.139	-0,83%	69,62	68,72	70,06	68,96
02/01/2024	711.110	1,64%	68,43	68,19	69,98	69,54
29/12/2023	480.025	0,28%	67,85	67,90	68,63	68,42
28/12/2023	427.912	0,65%	67,85	67,79	68,50	68,23
27/12/2023	534.965	-0,16%	67,985	67,86	68,32	68,05
26/12/2023	1.081.305	0,97%	67,63	67,44	68,645	68,53
22/12/2023	416.722	0,00%	67,96	67,80	69,1293	67,87
21/12/2023	434.941	1,39%	67,90	67,16	68,07	67,87
20/12/2023	405.520	-1,86%	67,90	66,94	68,06	66,94
19/12/2023	639.373	0,74%	68,00	67,72	68,405	68,21
18/12/2023	776.433	1,24%	67,06	66,52	67,78	67,71
15/12/2023	919.871	-2,05%	67,64	66,50	68,19	66,88
14/12/2023	1.084.079	-2,16%	70,27	68,24	70,45	68,28
13/12/2023	439.678	3,12%	67,45	67,48	69,905	69,79
12/12/2023	610.836	-0,25%	67,69	67,13	67,9755	67,68
11/12/2023	477.256	1,13%	67,19	67,13	68,13	67,85
08/12/2023	407.979	-0,95%	68,05	66,785	68,00	67,09
07/12/2023	438.266	0,00%	67,60	67,13	68,29	67,73
06/12/2023	560.897	1,62%	66,75	66,62	68,045	67,73
05/12/2023	558.527	-0,21%	67,005	66,36	67,40	66,65
04/12/2023	842.515	1,21%	65,66	65,74	67,01	66,79
01/12/2023	679.062	1,79%	64,80	64,585	66,00	65,99
30/11/2023	657.314	0,86%	64,12	63,71	64,88	64,83
29/11/2023	800.524	-1,12%	65,24	64,02	65,39	64,28
28/11/2023	873.873	0,11%	64,85	64,52	65,45	65,01
27/11/2023	594.264	-2,26%	66,23	64,92	66,28	64,94
24/11/2023	241.269	0,77%	66,31	65,96	66,97	66,66
23/11/2023	630.267	2,94%	65,855	65,78	66,445	67,30
22/11/2023	615.730	1,18%	65,855	65,78	66,445	66,15
21/11/2023	1.003.296	-0,38%	65,67	65,005	65,73	65,38
20/11/2023	656.154	-1,10%	66,105	65,15	66,135	65,63
17/11/2023	621.614	0,49%	66,635	65,50	66,605	66,36
16/11/2023	586.298	0,26%	65,92	65,57	66,195	66,04
15/11/2023	794.227	-0,66%	66,695	65,75	66,76	65,87
14/11/2023	771.041	1,86%	65,04	65,60	66,38	66,31
13/11/2023	595.502	0,26%	65,04	64,93	65,765	65,10
10/11/2023	453.636	0,59%	64,79	64,0901	64,965	64,93
09/11/2023	525.142	-1,15%	65,53	64,30	65,655	64,55
08/11/2023	613.661	0,82%	64,905	64,421	65,3716	65,30
07/11/2023	421.270	0,09%	64,46	64,28	65,09	64,77
06/11/2023	449.043	-0,39%	64,70	64,495	65,37	64,71
03/11/2023	658.249	0,22%	65,85	64,84	65,86	64,96
02/11/2023	883.914	1,11%	64,82	64,47	65,345	64,82
01/11/2023	724.751	0,33%	64,065	63,57	65,01	64,11
31/10/2023	1.309.925	0,19%	63,50	63,28	64,49	63,90
30/10/2023	1.084.965	1,27%	63,50	62,723	64,05	63,78
27/10/2023	542.289	-2,17%	64,33	62,78	64,7299	63,035
26/10/2023	1.842.399	0,08%	62,36	64,00	65,45	64,43
25/10/2023	1.598.916	3,34%	62,36	62,30	64,64	64,38
24/10/2023	2.323.196	2,40%	61,30	61,20	62,78	62,30
23/10/2023	2.922.195	1,81%	59,60	59,45	61,49	60,84
20/10/2023	1.202.025	-0,47%	60,33	59,57	60,52	59,76
19/10/2023	1.087.916	-1,91%	61,33	59,94	61,33	60,04
18/10/2023	1.298.287	-1,05%	62,00	61,18	62,545	61,21
17/10/2023	1.303.657	0,59%	61,38	60,54	62,26	61,86
16/10/2023	1.774.836	0,84%	61,49	60,54	61,815	61,50
13/10/2023	1.955.364	2,40%	59,75	59,50	61,02	60,99
12/10/2023	2.194.619	-3,97%	61,84	59,13	62,00	59,56
11/10/2023	1.355.878	-1,88%	63,38	61,69	63,61	62,02
10/10/2023	1.643.317	0,08%	63,95	62,86	64,28	63,21
09/10/2023	2.793.873	-2,15%	64,36	61,92	64,53	63,16