BiG | O banco que entende os seus valores.

McCormick & Company Inc (MKC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	648.313	1,14%	74,71	74,21	77,02	76,60
22/04/2025	695.270	1,43%	74,97	74,00	76,00	75,74
21/04/2025	754.110	-0,86%	74,60	74,00	75,40	74,67
17/04/2025	1.273.184	2,42%	75,775	72,99	75,775	75,32
16/04/2025	1.227.452	-2,30%	77,495	72,99	77,965	73,54
15/04/2025	764.556	-3,00%	77,495	75,03	77,965	75,27
14/04/2025	1.022.562	2,13%	75,69	75,818	77,90	77,60
11/04/2025	711.116	0,58%	75,525	74,60	76,72	75,98
10/04/2025	1.215.737	-0,47%	75,90	74,26	76,79	75,54
09/04/2025	1.688.728	5,11%	71,56	70,81	76,37	75,90
08/04/2025	1.474.186	-2,29%	75,23	71,51	76,41	72,21
07/04/2025	2.415.198	-2,75%	81,05	73,255	76,46	73,92
04/04/2025	1.998.225	-5,42%	81,015	76,01	81,195	76,01
03/04/2025	2.480.107	-0,58%	81,99	80,61	82,90	80,84
02/04/2025	792.417	-1,17%	82,54	81,15	82,75	81,29
01/04/2025	1.054.112	-0,07%	82,54	80,975	82,85	82,25
31/03/2025	788.310	1,04%	82,365	81,88	83,11	82,31
28/03/2025	706.893	-0,21%	81,75	81,001	82,20	81,46
27/03/2025	918.361	0,97%	80,02	79,825	82,08	81,63
26/03/2025	1.403.721	0,80%	80,385	79,665	81,38	80,87
25/03/2025	3.210.091	-0,14%	76,19	76,18	81,49	80,23
24/03/2025	1.292.491	0,21%	79,50	78,76	80,7867	80,34
21/03/2025	1.360.505	-0,66%	80,43	79,95	81,25	80,17
20/03/2025	788.015	-0,79%	81,54	80,11	81,51	80,70
19/03/2025	1.253.427	0,05%	80,56	80,075	81,50	81,34
18/03/2025	765.850	-0,84%	81,91	81,03	82,07	81,30
17/03/2025	645.605	1,91%	80,365	79,76	82,225	81,86
14/03/2025	855.729	-0,50%	80,22	79,70	80,66	80,33
13/03/2025	931.508	-1,01%	81,735	80,14	81,825	80,73
12/03/2025	1.111.073	-1,96%	81,96	81,12	82,59	81,55
11/03/2025	1.393.903	-1,20%	83,835	82,19	84,28	83,18
10/03/2025	2.015.796	1,88%	83,26	83,435	86,24	84,19
07/03/2025	1.928.218	0,94%	81,80	81,49	83,88	82,62
06/03/2025	816.138	-1,06%	82,83	81,26	82,885	81,85
05/03/2025	733.344	0,45%	81,99	82,01	83,64	82,73
04/03/2025	1.150.750	-2,80%	85,39	82,34	85,78	82,36
03/03/2025	840.129	2,56%	82,58	82,38	84,73	84,73
28/02/2025	744.209	1,19%	82,89	81,3522	83,36	82,61
27/02/2025	1.020.767	1,85%	79,70	79,46	81,89	81,64
26/02/2025	1.121.378	-3,19%	81,865	79,72	82,52	80,16
25/02/2025	1.277.441	1,95%	81,865	81,86	83,44	82,80
24/02/2025	1.171.462	1,35%	79,24	81,13	82,515	81,22
21/02/2025	712.711	1,17%	79,16	78,85	80,36	80,14
20/02/2025	665.831	0,70%	78,20	78,33	79,35	79,21
19/02/2025	1.012.905	3,61%	76,10	76,03	78,71	78,66
18/02/2025	640.009	-1,35%	76,38	75,66	76,8497	75,92
17/02/2025	473.279	0,00%	77,72	76,94	78,50	76,96
14/02/2025	573.909	-0,71%	77,53	76,94	78,49	76,96
13/02/2025	650.449	0,85%	75,79	76,53	77,58	77,51
12/02/2025	607.328	-0,44%	75,79	75,74	77,115	76,86
11/02/2025	849.789	0,69%	76,62	75,66	77,275	77,20
10/02/2025	880.150	-2,14%	78,25	76,245	78,25	76,67
07/02/2025	605.801	1,35%	77,68	77,1512	78,46	78,35
06/02/2025	561.750	0,66%	76,635	76,95	77,61	77,31
05/02/2025	674.912	-0,10%	76,635	76,19	77,03	76,80
04/02/2025	695.907	-1,47%	76,89	76,27	77,47	76,88
03/02/2025	834.342	1,04%	77,20	76,51	78,26	78,03
31/01/2025	538.151	-0,71%	77,245	76,9417	77,98	77,23
30/01/2025	581.807	1,11%	77,155	76,94	78,00	77,78
29/01/2025	772.325	0,31%	76,98	76,54	77,77	76,93
28/01/2025	964.080	-0,34%	76,98	76,4925	78,12	76,69
27/01/2025	2.360.163	2,75%	74,10	75,255	77,45	76,95
24/01/2025	1.456.740	0,17%	74,41	74,10	75,3445	74,89
23/01/2025	2.023.282	2,08%	72,63	72,75	76,2599	74,76
22/01/2025	994.514	-1,36%	73,35	73,15	74,515	73,24
21/01/2025	1.955.107	1,28%	73,72	73,22	75,04	74,25
20/01/2025	670.584	0,00%	73,72	73,05	73,90	73,31
17/01/2025	829.206	-0,42%	73,64	73,01	73,90	73,315
16/01/2025	642.835	2,56%	71,50	71,61	73,76	73,62
15/01/2025	961.126	-0,15%	71,48	70,87	72,31	71,78
14/01/2025	823.894	0,91%	71,40	71,09	71,975	71,89
13/01/2025	1.731.122	-0,21%	71,40	70,05	71,525	71,24
10/01/2025	988.870	-4,20%	74,54	71,11	73,985	71,39
09/01/2025	598.308	0,27%	74,54	73,80	74,765	74,52
08/01/2025	552.254	0,27%	74,075	73,80	74,765	74,55
07/01/2025	1.096.369	0,26%	74,075	73,93	75,20	74,32
06/01/2025	973.634	-2,27%	75,70	74,02	75,905	74,13
03/01/2025	360.348	-0,04%	76,58	75,37	76,5899	75,85
02/01/2025	428.291	-0,47%	76,58	75,87	77,00	75,88
31/12/2024	0	1,05%	75,45	75,45	76,41	76,24
27/12/2024	492.380	-1,00%	77,70	75,45	78,025	76,24
26/12/2024	891.343	-0,26%	78,045	77,68	78,54	77,83
24/12/2024	0	-0,13%	77,81	77,46	78,23	78,03
23/12/2024	698.526	-0,93%	78,42	77,28	79,05	78,13
20/12/2024	641.416	0,84%	79,05	78,11	79,28	78,86
19/12/2024	611.206	-1,18%	79,58	77,96	79,12	78,24
18/12/2024	0	-1,42%	79,58	79,15	80,22	79,17
17/12/2024	623.638	0,18%	80,34	79,55	81,12	80,31
16/12/2024	601.216	-0,48%	80,34	80,16	81,03	80,17
13/12/2024	658.969	-1,04%	81,31	80,13	81,305	80,56
12/12/2024	611.171	0,06%	81,31	80,70	81,88	81,41
11/12/2024	657.812	-0,71%	81,75	80,901	82,13	81,36
10/12/2024	1.470.855	2,46%	78,455	79,645	82,20	81,94
09/12/2024	1.071.534	3,19%	78,455	77,30	79,97	79,97
06/12/2024	561.626	-0,82%	77,26	77,30	78,83	77,50
05/12/2024	784.117	0,80%	77,26	77,09	78,325	78,14
04/12/2024	990.604	-0,60%	77,26	76,955	77,76	77,52
03/12/2024	543.861	-0,47%	78,33	77,54	78,55	77,99
02/12/2024	701.473	-0,05%	78,40	77,35	78,44	78,37
29/11/2024	379.952	0,75%	77,79	77,58	78,6981	78,41