McCormick & Company Inc (MKC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	278.878	1,56%	83,32	83,07	84,29	84,14
28/12/2022	336.580	-1,87%	85,02	83,22	85,36	83,24
27/12/2022	227.420	0,72%	84,38	84,095	85,09	84,83
23/12/2022	57.465	-0,02%	84,24	83,74	84,46	84,161
22/12/2022	418.624	-0,08%	83,96	83,17	84,33	84,18
21/12/2022	254.187	1,52%	83,32	83,22	84,715	84,25
20/12/2022	310.709	0,18%	82,68	81,92	83,26	82,99
19/12/2022	383.981	-0,68%	83,245	82,105	84,205	82,84
16/12/2022	412.120	-1,24%	83,62	82,43	84,18	83,41
15/12/2022	466.213	-2,10%	85,87	84,06	85,94	84,46
14/12/2022	470.493	-0,38%	86,97	86,00	87,83	86,27
13/12/2022	461.307	0,72%	87,21	85,98	88,015	86,60
12/12/2022	271.526	0,82%	85,68	85,24	86,10	85,98
09/12/2022	295.373	-0,43%	85,55	85,13	85,86	85,28
08/12/2022	304.706	0,35%	85,25	85,12	86,12	85,65
07/12/2022	400.334	1,15%	84,84	84,65	85,399	85,35
06/12/2022	1.321.348	0,39%	84,02	83,96	84,79	84,38
05/12/2022	1.110.476	-2,72%	85,19	83,69	85,37	84,05
02/12/2022	1.576.369	0,76%	85,65	85,22	86,53	86,38
01/12/2022	1.722.800	0,65%	83,70	84,98	86,53	85,73
30/11/2022	4.211.759	1,71%	83,70	83,02	85,18	85,18
29/11/2022	2.567.050	0,00%	83,29	82,03	83,74	83,75
28/11/2022	1.855.263	-1,40%	84,90	83,68	85,30	83,72
25/11/2022	1.611.184	-1,46%	86,62	84,41	86,235	84,855
24/11/2022	1.087.094	-0,01%	86,62	85,655	86,52	86,11
23/11/2022	1.087.094	-0,01%	86,62	85,655	86,52	86,11
22/11/2022	1.854.467	1,14%	85,465	84,91	86,3025	86,12
21/11/2022	2.160.984	1,66%	84,05	83,01	85,29	85,15
18/11/2022	1.365.617	0,77%	83,40	82,825	83,935	83,76
17/11/2022	1.880.731	-0,63%	83,36	81,84	83,36	83,12
16/11/2022	1.530.390	0,00%	83,99	82,86	84,555	83,65
15/11/2022	1.775.253	1,03%	83,99	82,89	84,87	83,61
14/11/2022	384.822	-1,22%	83,99	82,77	84,40	82,75
11/11/2022	844.996	2,33%	82,01	80,06	84,09	83,77
10/11/2022	542.067	3,35%	81,24	79,63	82,18	81,86
09/11/2022	357.527	-1,85%	80,70	79,12	81,27	79,2099
08/11/2022	397.278	0,95%	80,22	79,5673	81,67	80,70
07/11/2022	343.892	1,18%	79,31	78,54	80,14	79,95
04/11/2022	570.521	2,91%	77,46	77,09	79,62	78,99
03/11/2022	343.195	-0,69%	76,17	75,68	77,45	76,76
02/11/2022	349.310	-1,73%	78,55	77,14	79,39	77,23
01/11/2022	314.481	-0,06%	79,28	78,27	79,63	78,59
31/10/2022	392.644	-0,71%	79,28	78,48	79,54	78,64
28/10/2022	434.375	1,98%	77,57	77,03	79,49	79,16
27/10/2022	368.983	1,60%	76,69	76,61	78,47	77,62
26/10/2022	331.879	0,36%	74,62	75,635	77,16	76,40
25/10/2022	416.992	2,19%	74,62	74,28	76,37	76,13
24/10/2022	369.395	0,89%	74,63	73,58	75,222	74,50
21/10/2022	281.277	1,84%	72,765	72,10	73,92	73,865
20/10/2022	398.019	-2,54%	74,84	72,79	75,14	72,795
19/10/2022	427.225	0,39%	74,95	74,22	75,732	74,69
18/10/2022	390.252	0,22%	74,64	74,105	75,67	74,57
17/10/2022	407.271	0,12%	73,86	73,115	74,52	73,63
14/10/2022	389.406	-1,75%	75,17	73,36	75,765	73,54
13/10/2022	673.571	0,52%	76,01	73,06	75,37	74,87
12/10/2022	609.611	-1,74%	76,01	74,46	76,36	74,48
11/10/2022	934.409	-0,03%	75,86	75,37	76,935	75,84
10/10/2022	871.391	3,27%	73,34	73,34	76,13	75,86
07/10/2022	840.831	3,94%	72,43	71,99	74,09	74,90
06/10/2022	1.050.213	-1,12%	73,75	72,20	77,97	72,49
05/10/2022	717.379	-1,86%	75,60	71,76	75,60	73,31
04/10/2022	615.701	2,25%	72,41	72,41	74,54	74,43
03/10/2022	422.925	1,60%	71,27	71,19	72,6897	72,41
30/09/2022	521.350	-3,07%	73,48	71,20	73,845	71,27
29/09/2022	524.183	-1,95%	75,04	72,955	74,885	73,56
28/09/2022	396.573	0,79%	74,67	73,935	75,50	75,04
27/09/2022	459.663	-1,21%	75,67	74,18	76,44	74,45
26/09/2022	455.593	-0,88%	75,68	74,9433	76,175	75,36
23/09/2022	378.358	-0,85%	76,06	74,96	76,27	76,03
22/09/2022	418.984	-0,82%	77,85	76,62	77,53	76,67
21/09/2022	472.851	-0,08%	77,85	77,30	78,89	77,30
20/09/2022	490.520	-1,90%	78,49	77,1403	78,79	77,36
19/09/2022	395.191	-0,38%	79,31	78,04	79,39	78,86
16/09/2022	529.195	0,82%	78,62	77,81	79,203	79,14
15/09/2022	511.657	-1,13%	79,22	78,48	79,58	78,51
14/09/2022	680.797	-0,09%	79,715	79,105	80,00	79,41
13/09/2022	643.605	-2,37%	81,06	79,2621	81,11	79,48
12/09/2022	704.104	1,90%	79,89	79,73	81,57	81,41
09/09/2022	961.926	0,76%	79,555	77,95	80,89	79,89
08/09/2022	1.964.421	-6,35%	79,00	77,67	80,485	79,60
07/09/2022	413.819	2,63%	82,15	82,33	85,07	84,40
06/09/2022	410.669	-2,05%	83,25	81,835	83,515	82,20
05/09/2022	332.096	-2,05%	85,32	82,585	85,56	83,05
02/09/2022	332.096	-2,05%	85,32	82,585	85,56	83,05
01/09/2022	374.371	0,83%	83,99	83,03	84,97	84,79
31/08/2022	337.446	-0,80%	84,78	83,95	85,2399	84,07
30/08/2022	351.649	-1,28%	85,835	84,47	85,805	84,77
29/08/2022	425.600	-0,85%	86,03	85,18	86,53	85,87
26/08/2022	292.393	-2,75%	88,88	86,48	89,05	86,60
25/08/2022	234.769	0,25%	88,88	88,2647	89,28	89,04
24/08/2022	340.952	-0,24%	89,20	88,43	89,36	88,815
23/08/2022	365.071	-1,48%	90,06	88,57	90,05	89,03
22/08/2022	273.598	-1,57%	91,31	89,89	91,62	90,34
19/08/2022	308.761	-0,32%	92,04	91,20	92,20	91,78
18/08/2022	315.630	-0,55%	92,615	91,43	93,00	92,07
17/08/2022	499.411	0,12%	92,41	92,32	93,00	92,58
16/08/2022	235.532	0,71%	91,86	91,66	92,97	92,50
15/08/2022	306.124	1,34%	90,07	90,31	91,9425	91,85
12/08/2022	365.059	1,16%	90,07	89,38	90,72	90,67
11/08/2022	417.209	-0,15%	90,29	89,42	90,82	89,63