McCormick & Company Inc (MKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	550.015	0,38%	88,58	88,37	89,38	88,92
18/05/2023	346.520	-0,23%	88,36	87,93	88,75	88,58
17/05/2023	396.124	-1,03%	89,87	88,08	90,00	88,78
16/05/2023	450.197	-1,27%	90,31	89,391	90,465	89,70
15/05/2023	610.803	0,63%	90,365	89,515	91,165	90,85
12/05/2023	595.148	0,86%	89,43	89,35	90,31	90,28
11/05/2023	380.511	0,55%	88,84	88,58	89,615	89,51
10/05/2023	568.277	0,64%	88,79	88,23	89,48	89,02
09/05/2023	527.578	0,18%	88,35	87,83	89,04	88,45
08/05/2023	270.888	-0,74%	88,525	88,16	88,86	88,29
05/05/2023	339.018	0,77%	88,26	88,04	88,98	88,95
04/05/2023	386.745	0,40%	88,07	87,23	88,56	88,27
03/05/2023	486.050	-0,35%	88,55	87,79	89,17	87,92
02/05/2023	403.673	-0,20%	88,01	87,51	88,50	88,23
01/05/2023	843.873	0,64%	87,99	87,82	88,78	88,41
28/04/2023	669.920	0,52%	87,58	87,205	88,17	87,85
27/04/2023	568.430	2,85%	84,88	84,875	87,45	87,40
26/04/2023	331.226	-1,00%	85,49	84,8145	85,74	84,98
25/04/2023	427.818	0,73%	85,03	85,21	86,06	85,84
24/04/2023	515.258	-0,54%	85,90	84,85	86,21	85,22
21/04/2023	323.279	0,33%	85,83	85,17	86,06	85,68
20/04/2023	298.050	0,16%	85,20	84,66	85,44	85,40
19/04/2023	368.805	0,13%	85,44	84,98	85,515	85,26
18/04/2023	637.701	-0,43%	85,20	84,07	85,80	85,15
17/04/2023	507.701	0,62%	85,23	84,37	85,655	85,52
14/04/2023	498.184	-1,71%	86,32	84,80	86,37	84,99
13/04/2023	470.996	0,68%	85,645	85,405	86,82	86,47
12/04/2023	500.477	-0,26%	86,16	85,66	86,6225	85,89
11/04/2023	530.837	1,01%	85,40	85,035	86,65	86,11
10/04/2023	659.353	-0,64%	85,48	84,855	85,73	85,25
06/04/2023	504.658	1,04%	85,235	84,79	85,81	85,80
05/04/2023	680.924	0,20%	85,45	85,15	86,232	85,31
04/04/2023	750.862	0,97%	84,59	84,31	85,295	85,14
03/04/2023	811.765	1,33%	83,07	82,86	84,55	84,32
31/03/2023	917.032	2,72%	81,425	81,495	83,43	83,21
30/03/2023	933.560	-0,23%	81,63	80,33	81,84	81,01
29/03/2023	1.159.518	0,03%	81,80	81,00	81,98	81,20
28/03/2023	2.836.444	9,61%	78,50	78,39	83,865	81,18
27/03/2023	1.064.630	1,63%	73,05	73,03	74,425	74,06
24/03/2023	534.545	2,35%	71,14	71,355	73,11	72,87
23/03/2023	565.405	-1,26%	72,125	71,16	72,66	71,20
22/03/2023	552.740	-0,93%	72,57	72,10	73,18	72,11
21/03/2023	527.735	-0,67%	73,28	72,085	73,41	72,79
20/03/2023	529.391	0,91%	72,58	72,57	73,41	73,28
17/03/2023	622.583	-0,86%	73,32	72,39	73,46	72,62
16/03/2023	579.232	0,45%	72,86	72,08	73,33	73,25
15/03/2023	618.300	1,50%	71,40	70,96	73,19	72,92
14/03/2023	558.882	-0,39%	72,23	71,04	72,52	71,84
13/03/2023	598.884	1,65%	70,96	70,60	72,78	72,12
10/03/2023	586.905	-1,46%	71,69	70,69	71,86	70,95
09/03/2023	846.737	-1,02%	73,19	71,75	73,39	72,00
08/03/2023	781.208	0,85%	72,40	71,86	73,0573	72,74
07/03/2023	842.374	-1,50%	73,24	71,80	73,59	72,13
06/03/2023	458.529	0,45%	72,67	72,49	73,369	73,23
03/03/2023	809.554	-0,19%	73,38	72,37	73,38	72,90
02/03/2023	1.122.978	0,10%	72,84	71,8401	73,04	73,04
01/03/2023	623.178	-1,82%	74,21	72,59	73,96	72,97
28/02/2023	526.484	-0,92%	74,60	74,06	74,80	74,32
27/02/2023	457.482	0,04%	75,07	74,66	75,80	75,01
24/02/2023	287.046	-0,56%	74,80	74,60	75,24	74,98
23/02/2023	358.763	-0,58%	76,15	74,61	76,15	75,40
22/02/2023	610.886	0,41%	75,59	75,46	76,86	75,84
21/02/2023	409.589	-0,29%	75,625	74,675	75,79	75,53
20/02/2023	381.108	1,94%	74,395	74,05	75,98	75,75
17/02/2023	381.108	1,94%	74,395	74,05	75,98	75,75
16/02/2023	403.427	-0,66%	74,245	73,445	74,64	74,31
15/02/2023	493.545	-0,15%	74,83	74,15	74,91	74,80
14/02/2023	417.806	-0,90%	75,53	74,12	75,50	74,91
13/02/2023	411.338	1,46%	74,74	74,6125	75,60	75,59
10/02/2023	556.359	1,47%	73,38	73,0367	74,51	74,501
09/02/2023	634.635	-0,50%	74,27	72,88	74,43	73,42
08/02/2023	545.385	-1,06%	74,23	73,70	74,46	73,79
07/02/2023	621.732	-0,98%	74,81	73,35	74,7425	74,58
06/02/2023	425.463	1,05%	74,13	74,32	75,42	75,32
03/02/2023	520.947	-0,57%	74,99	73,865	76,01	74,54
02/02/2023	744.953	-0,86%	75,225	74,6533	75,655	74,97
01/02/2023	478.195	0,67%	75,10	74,515	75,92	75,62
31/01/2023	657.609	0,47%	75,01	74,51	75,49	75,03
30/01/2023	607.398	0,32%	74,44	74,08	75,165	74,68
27/01/2023	989.159	1,33%	73,74	73,78	75,4883	74,44
26/01/2023	1.625.525	-5,80%	73,55	72,25	74,90	73,46
25/01/2023	708.782	-0,79%	78,26	76,77	78,4585	77,98
24/01/2023	450.988	-0,06%	78,83	77,78	79,0112	78,60
23/01/2023	500.471	1,56%	77,62	77,39	78,735	78,65
20/01/2023	413.975	1,11%	76,665	75,865	77,46	77,50
19/01/2023	377.114	-0,67%	77,20	76,62	77,535	76,65
18/01/2023	564.117	-4,85%	80,94	77,14	81,1372	77,17
17/01/2023	462.849	0,00%	81,16	80,83	82,20	81,10
16/01/2023	396.155	0,16%	80,75	80,14	81,51	81,10
13/01/2023	396.155	0,16%	80,75	80,14	81,51	81,10
12/01/2023	793.492	-3,05%	83,29	80,07	83,32	80,97
11/01/2023	466.067	-1,01%	84,37	82,44	84,58	83,52
10/01/2023	469.371	-0,28%	84,90	84,06	85,05	84,37
09/01/2023	515.518	-1,96%	86,08	84,52	86,3581	84,61
06/01/2023	377.099	2,19%	85,40	84,58	86,61	86,30
05/01/2023	298.848	-0,60%	84,92	84,12	85,27	84,45
04/01/2023	361.096	1,79%	83,64	83,545	85,50	84,96
03/01/2023	344.301	0,70%	83,19	82,10	83,48	83,47
02/01/2023	343.273	-1,49%	84,075	81,96	84,14	82,89
30/12/2022	343.273	-1,49%	84,075	81,96	84,14	82,89