McCormick & Company Inc (MKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.225.067	-0,69%	64,67	62,24	64,895	64,55
05/10/2023	1.743.930	-4,42%	68,77	65,32	68,5005	65,39
04/10/2023	2.013.697	0,02%	70,53	66,0801	69,29	68,41
03/10/2023	4.252.274	-8,46%	70,53	66,60	71,44	68,40
02/10/2023	1.346.004	-1,22%	75,31	74,31	75,47	74,72
29/09/2023	705.805	1,33%	75,31	75,015	76,13	75,64
28/09/2023	523.322	0,76%	74,15	74,1225	74,91	74,65
27/09/2023	643.959	-1,84%	75,37	73,82	75,86	74,09
26/09/2023	556.803	-0,11%	75,065	75,30	75,95	75,48
25/09/2023	754.751	-1,29%	76,28	75,30	76,39	75,56
22/09/2023	413.664	-1,11%	77,27	76,54	77,82	76,55
21/09/2023	452.671	-1,46%	78,40	77,36	78,68	77,41
20/09/2023	672.988	-0,20%	78,945	78,469	79,23	78,56
19/09/2023	559.720	-1,50%	79,99	78,64	80,16	78,72
18/09/2023	457.115	0,16%	79,75	79,165	80,19	79,92
15/09/2023	396.131	-0,73%	80,38	79,70	80,63	79,79
14/09/2023	438.253	0,68%	80,00	79,68	80,49	80,38
13/09/2023	441.486	-1,10%	80,50	79,60	80,70	79,84
12/09/2023	366.775	-1,25%	81,79	80,46	81,80	80,73
11/09/2023	515.460	1,30%	79,985	80,72	81,98	81,75
08/09/2023	346.487	0,72%	79,985	79,85	80,67	80,70
07/09/2023	393.778	0,03%	80,78	79,96	81,015	80,12
06/09/2023	389.840	-0,49%	80,50	80,055	80,435	80,10
05/09/2023	531.244	0,04%	83,13	79,7401	80,825	80,49
04/09/2023	616.692	-1,97%	83,13	80,21	82,34	80,46
01/09/2023	616.692	-1,97%	83,13	80,21	82,34	80,46
31/08/2023	450.461	-1,01%	83,13	81,925	83,12	82,08
30/08/2023	344.168	0,15%	83,09	82,62	83,44	82,92
29/08/2023	380.561	0,98%	82,57	81,52	82,89	82,80
28/08/2023	436.309	0,64%	81,97	81,565	82,14	82,00
25/08/2023	527.441	0,61%	81,525	80,62	81,9056	81,48
24/08/2023	614.487	-0,81%	81,62	80,76	82,2319	80,99
23/08/2023	486.670	-0,85%	82,59	81,475	82,88	81,65
22/08/2023	561.033	-1,57%	83,54	82,04	83,58	82,35
21/08/2023	473.420	-1,54%	84,56	83,43	85,415	83,66
18/08/2023	359.971	-0,14%	85,825	84,67	85,415	84,97
17/08/2023	277.716	-0,83%	85,825	84,98	86,10	85,09
16/08/2023	210.540	-0,09%	85,985	85,79	86,42	85,80
15/08/2023	355.200	-1,09%	86,53	85,40	86,51	85,88
14/08/2023	403.494	0,46%	86,74	86,45	87,065	86,83
11/08/2023	594.921	0,34%	86,25	85,945	86,5898	86,43
10/08/2023	345.831	-0,95%	87,075	86,06	87,4299	86,14
09/08/2023	481.107	1,39%	85,68	85,495	87,37	86,97
08/08/2023	349.671	-2,10%	87,575	85,55	87,62	85,78
07/08/2023	289.781	0,32%	88,36	86,97	87,85	87,62
04/08/2023	422.088	-0,94%	88,36	87,29	88,71	87,34
03/08/2023	440.469	-0,14%	88,04	87,85	88,61	88,17
02/08/2023	454.000	0,27%	87,64	87,73	88,88	88,29
01/08/2023	643.267	-1,60%	89,66	87,995	89,84	88,05
31/07/2023	712.326	-0,39%	89,66	88,33	89,99	89,48
28/07/2023	447.490	0,29%	89,975	89,2752	90,37	89,83
27/07/2023	630.494	-0,40%	89,14	89,52	90,45	89,57
26/07/2023	525.050	0,12%	89,14	89,29	90,105	89,93
25/07/2023	802.678	1,18%	89,14	88,46	89,95	89,82
24/07/2023	529.986	0,73%	87,55	87,82	89,15	88,77
21/07/2023	643.303	0,65%	87,55	87,23	88,32	88,13
20/07/2023	382.060	1,74%	86,55	86,185	87,61	87,56
19/07/2023	474.633	0,74%	85,965	85,06	86,255	86,06
18/07/2023	438.367	-0,37%	85,965	85,065	86,50	85,43
17/07/2023	404.944	-0,02%	85,72	85,415	86,27	85,75
14/07/2023	379.570	0,66%	85,09	84,83	85,98	85,77
13/07/2023	362.429	0,31%	84,665	84,145	85,36	85,21
12/07/2023	612.935	1,71%	83,85	83,541	85,28	84,95
11/07/2023	761.826	0,24%	83,24	82,94	83,64	83,52
10/07/2023	758.377	-1,59%	84,50	83,16	84,83	83,32
07/07/2023	564.062	-0,76%	86,77	84,62	85,71	84,67
06/07/2023	601.504	-1,56%	86,77	85,39	86,91	85,71
05/07/2023	708.648	-1,25%	87,945	86,90	87,965	87,07
04/07/2023	488.384	0,83%	86,74	86,51	88,155	87,956
03/07/2023	488.379	1,08%	86,74	86,51	88,155	88,17
30/06/2023	992.362	0,52%	87,47	86,50	87,99	87,23
29/06/2023	2.559.045	-5,52%	90,10	86,285	90,2125	86,78
28/06/2023	1.954.646	-1,50%	92,34	91,08	92,465	91,85
27/06/2023	1.601.658	-0,04%	93,70	92,72	93,77	93,25
26/06/2023	960.193	-0,53%	93,70	92,71	93,72	93,29
23/06/2023	702.367	0,04%	93,91	93,51	94,38	93,7914
22/06/2023	584.079	0,47%	92,765	93,37	94,14	93,75
21/06/2023	854.747	0,40%	92,765	92,39	93,70	93,31
20/06/2023	1.328.126	0,31%	93,15	92,93	94,25	92,94
19/06/2023	473.091	0,73%	92,165	92,05	93,30	92,65
16/06/2023	473.091	0,73%	92,165	92,05	93,30	92,65
15/06/2023	455.475	1,10%	90,44	90,88	92,055	91,98
14/06/2023	322.678	0,71%	90,44	90,39	91,265	90,98
13/06/2023	374.882	-0,32%	90,44	90,195	91,07	90,34
12/06/2023	292.105	-0,04%	90,90	90,185	90,97	90,63
09/06/2023	262.428	0,60%	90,03	89,76	90,96	90,67
08/06/2023	303.797	-0,68%	90,70	89,42	90,775	90,13
07/06/2023	627.653	0,67%	89,15	88,32	91,00	90,75
06/06/2023	798.692	1,57%	88,48	89,59	92,38	90,15
05/06/2023	347.925	0,34%	88,48	88,38	89,61	88,76
02/06/2023	444.993	1,01%	87,66	87,52	88,54	88,46
01/06/2023	741.064	2,16%	86,42	86,38	87,615	87,58
31/05/2023	562.082	-1,74%	86,92	85,07	86,515	85,73
30/05/2023	562.082	-1,74%	86,92	85,07	86,515	85,42
29/05/2023	482.284	-0,32%	86,92	86,055	87,30	86,93
26/05/2023	482.284	-0,32%	86,92	86,055	87,30	86,93
25/05/2023	414.301	-0,55%	87,13	86,805	87,68	87,21
24/05/2023	436.011	0,46%	87,59	86,60	88,30	87,69
23/05/2023	383.624	-0,49%	87,59	86,89	87,78	87,29
22/05/2023	500.339	-1,35%	88,97	87,24	88,97	87,72