BiG | O banco que entende os seus valores.

McKesson Corporation (MCK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	458.939	0,81%	837,38	830,20	841,85	835,00
27/04/2026	25.038	0,36%	828,50	826,055	835,19	828,32
24/04/2026	294.336	-0,96%	830,00	817,83	830,52	828,11
23/04/2026	350.370	0,83%	830,17	825,77	836,85	836,10
22/04/2026	530.779	-1,55%	842,00	821,99	846,975	829,23
21/04/2026	666.874	-1,96%	865,00	836,6171	866,52	842,25
20/04/2026	255.051	-0,85%	864,32	853,43	873,03	859,04
17/04/2026	382.733	-0,11%	867,50	855,61	880,00	866,38
16/04/2026	205.221	0,47%	857,6129	857,6129	871,18	867,34
15/04/2026	211.086	0,07%	862,79	857,92	869,94	863,42
14/04/2026	303.762	-0,04%	862,50	857,86	875,53	862,79
13/04/2026	216.754	-0,12%	851,00	851,00	870,71	864,57
10/04/2026	307.044	-0,90%	877,25	855,21	877,25	865,60
09/04/2026	296.250	0,23%	861,7744	861,7744	879,10	873,43
08/04/2026	505.852	1,70%	866,00	852,33	874,5301	871,18
07/04/2026	388.769	-0,02%	858,00	845,86	877,00	856,62
06/04/2026	365.520	-3,11%	883,60	850,84	883,60	856,77
02/04/2026	262.832	1,37%	872,32	858,37	887,20	884,28
01/04/2026	335.476	0,80%	865,43	863,00	880,86	872,32
31/03/2026	349.188	0,63%	872,95	846,7278	872,95	865,36
30/03/2026	304.871	0,03%	860,0333	856,59	875,07	860,19
27/03/2026	364.241	-0,38%	857,78	852,55	864,895	860,16
26/03/2026	406.453	-1,84%	879,75	863,07	884,0699	863,56
25/03/2026	310.537	-0,25%	887,50	877,03	892,9299	879,75
24/03/2026	268.093	0,56%	875,2824	864,78	887,1699	881,94
23/03/2026	267.242	-0,96%	909,00	877,01	909,00	877,01
20/03/2026	343.622	-1,17%	900,81	876,605	903,955	885,84
19/03/2026	424.026	-2,33%	918,00	898,30	933,76	898,95
18/03/2026	290.271	-2,29%	940,01	916,61	945,00	920,35
17/03/2026	337.902	-0,14%	941,50	924,13	948,63	941,89
16/03/2026	279.829	0,25%	943,14	936,0301	953,68	943,25
13/03/2026	265.769	-0,37%	937,50	937,34	956,47	940,91
12/03/2026	205.423	1,08%	921,13	921,13	949,86	944,36
11/03/2026	203.046	0,60%	927,5765	917,965	940,43	934,29
10/03/2026	275.031	-1,43%	938,51	925,0934	944,9975	928,69
09/03/2026	444.273	2,47%	914,2176	913,62	942,16	942,16
06/03/2026	459.904	-1,25%	923,2909	909,769	928,37	919,26
05/03/2026	596.732	-4,88%	960,00	920,04	960,00	931,35
04/03/2026	269.952	-1,71%	995,00	977,34	995,675	978,71
03/03/2026	279.982	0,48%	990,95	973,055	999,00	995,69
02/03/2026	262.808	0,45%	985,00	979,80	995,0725	990,95
27/02/2026	286.473	1,33%	975,00	974,32	987,37	986,55
26/02/2026	277.609	1,16%	964,90	961,565	977,27	974,45
25/02/2026	337.987	0,61%	957,75	953,0001	965,46	963,24
24/02/2026	216.052	0,85%	953,00	943,69	964,00	957,36
23/02/2026	239.938	0,19%	952,00	943,685	963,00	949,25
20/02/2026	434.466	1,10%	940,67	931,00	949,04	947,48
19/02/2026	260.677	-1,04%	946,97	932,1401	953,21	937,14
18/02/2026	234.245	0,05%	948,99	934,955	950,42	946,97
17/02/2026	251.858	1,25%	938,60	935,665	950,00	946,47
13/02/2026	428.735	2,05%	913,26	913,26	938,03	934,75
12/02/2026	798.883	-3,90%	956,49	894,71	968,61	916,00
11/02/2026	368.357	1,95%	935,50	930,34	953,55	953,19
10/02/2026	411.432	-2,82%	962,00	931,425	966,05	935,21
09/02/2026	421.595	1,40%	949,59	939,53	967,08	962,32
06/02/2026	569.263	-0,95%	955,70	935,65	971,93	949,00
05/02/2026	1.256.781	16,52%	835,00	835,00	971,93	957,80
04/02/2026	974.275	-3,42%	843,00	817,51	851,00	822,00
03/02/2026	442.606	0,55%	844,00	841,255	855,88	851,12
02/02/2026	312.080	1,84%	833,2325	830,645	847,21	846,51
30/01/2026	298.548	1,08%	823,25	818,70	833,88	831,21
29/01/2026	330.148	-0,52%	812,00	812,00	847,81	822,30
28/01/2026	311.690	-0,91%	830,79	815,00	834,07	826,62
27/01/2026	319.171	0,92%	822,60	821,50	843,055	834,18
26/01/2026	318.311	0,76%	816,9621	816,9621	831,38	826,62
23/01/2026	211.885	0,39%	813,579	810,57	822,36	820,23
22/01/2026	329.026	-0,75%	830,04	814,99	830,04	817,05
21/01/2026	325.611	0,17%	826,97	807,00	829,12	823,25
20/01/2026	359.405	-2,22%	836,395	820,63	847,8899	821,84
16/01/2026	233.314	-0,44%	843,87	837,635	847,8999	840,46
15/01/2026	320.167	1,20%	832,69	827,47	844,23	844,13
14/01/2026	240.556	1,24%	824,20	820,126	838,46	834,16
13/01/2026	251.326	-0,20%	825,72	820,03	836,60	823,98
12/01/2026	227.769	1,17%	815,57	814,0667	830,29	825,62
09/01/2026	290.858	0,18%	817,00	814,97	824,701	816,06
08/01/2026	326.072	-1,13%	824,00	805,93	838,98	814,63
07/01/2026	308.374	-0,31%	828,00	821,30	844,47	823,95
06/01/2026	253.373	0,19%	829,99	820,26	834,44	826,51
05/01/2026	464.945	0,18%	819,90	794,59	825,955	824,92
02/01/2026	210.152	0,38%	817,80	810,48	826,195	823,44
31/12/2025	156.802	-0,85%	828,00	819,92	832,00	820,29
30/12/2025	137.251	-0,37%	830,42	820,24	832,7999	820,24
29/12/2025	168.169	0,26%	831,54	826,54	833,72	830,42
26/12/2025	88.400	0,22%	826,00	823,34	830,00	828,26
24/12/2025	87.775	0,20%	825,60	824,7597	831,1978	826,43
23/12/2025	146.616	0,90%	817,10	813,0044	825,88	825,73
22/12/2025	211.145	-0,23%	820,50	813,6689	823,52	818,40
19/12/2025	315.727	1,20%	816,60	809,80	825,6099	820,25
18/12/2025	309.203	0,50%	809,48	804,00	819,39	810,56
17/12/2025	345.861	-0,43%	809,96	800,9101	812,85	806,52
16/12/2025	259.945	-1,59%	824,00	804,17	824,00	809,96
15/12/2025	313.968	1,13%	817,00	813,83	824,81	823,01
12/12/2025	574.066	-0,21%	818,51	812,00	826,00	813,80
11/12/2025	308.275	0,29%	812,70	806,99	819,53	815,54
10/12/2025	517.436	2,28%	796,51	793,92	815,91	813,10
09/12/2025	294.595	-0,37%	803,49	794,82	806,95	795,01
08/12/2025	508.307	-1,32%	810,00	789,96	812,00	797,93
05/12/2025	273.015	-0,68%	815,50	806,06	818,92	808,62
04/12/2025	506.592	1,09%	805,65	803,064	814,69	814,18
03/12/2025	780.806	-2,93%	830,00	803,03	835,39	805,37