BiG | O banco que entende os seus valores.

McKesson Corporation (MCK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	291.394	-0,69%	726,07	705,565	728,37	709,59
10/07/2025	246.900	-1,75%	726,575	704,11	728,37	714,54
09/07/2025	254.432	0,43%	734,10	717,00	737,89	727,23
08/07/2025	264.224	-1,53%	735,29	717,79	738,41	724,11
07/07/2025	354.669	2,23%	735,33	717,79	735,77	735,33
04/07/2025	206.003	1,96%	708,05	704,675	719,30	719,30
03/07/2025	205.657	1,96%	722,01	704,675	724,15	718,56
02/07/2025	329.889	-3,00%	734,50	705,24	736,895	705,45
01/07/2025	455.241	-0,69%	728,31	712,665	736,895	727,74
30/06/2025	298.808	0,96%	726,40	721,68	733,93	732,78
27/06/2025	398.389	0,59%	722,71	720,785	736,36	725,78
26/06/2025	326.138	0,50%	727,06	718,22	731,69	722,00
25/06/2025	229.897	-0,33%	720,00	708,155	754,99	718,41
24/06/2025	241.665	-0,14%	722,23	707,86	728,42	720,82
23/06/2025	361.765	0,13%	722,43	720,04	730,35	721,83
20/06/2025	252.883	-1,07%	755,00	718,84	755,00	720,92
18/06/2025	405.338	0,63%	719,39	717,3017	732,56	728,91
17/06/2025	301.930	0,67%	725,62	717,1828	730,285	724,38
16/06/2025	248.371	-1,19%	729,70	704,838	730,7785	719,57
13/06/2025	237.726	-0,36%	717,75	717,6281	735,00	728,20
12/06/2025	309.687	1,82%	706,425	706,035	731,175	730,80
11/06/2025	388.533	1,83%	708,06	699,20	717,76	717,76
10/06/2025	347.420	-0,47%	708,10	697,93	711,15	704,86
09/06/2025	299.347	-0,66%	712,89	697,93	712,90	708,22
06/06/2025	273.488	0,18%	709,09	702,57	713,89	712,89
05/06/2025	303.301	0,30%	715,13	697,08	719,98	711,60
04/06/2025	322.939	-0,76%	717,23	706,03	726,58	709,46
03/06/2025	370.493	-0,95%	718,19	706,03	726,58	714,88
02/06/2025	375.282	0,41%	719,75	713,33	722,1551	721,75
30/05/2025	275.934	0,97%	709,95	682,49	724,26	718,80
29/05/2025	237.891	0,10%	718,15	705,085	721,49	712,86
28/05/2025	307.716	-1,15%	719,85	711,475	721,55	712,13
27/05/2025	295.167	0,60%	716,09	713,00	721,50	720,38
23/05/2025	363.028	0,77%	718,05	708,4485	725,01	716,09
22/05/2025	275.268	-1,13%	715,73	708,4485	720,455	710,64
21/05/2025	265.818	-0,06%	725,99	715,2712	731,00	718,73
20/05/2025	352.325	-0,99%	725,00	717,155	731,00	719,19
19/05/2025	404.057	0,31%	723,30	720,0865	726,51	726,40
16/05/2025	518.790	2,47%	682,87	680,95	724,18	724,18
15/05/2025	515.867	3,59%	690,375	676,02	706,77	706,76
14/05/2025	620.722	-0,80%	689,95	676,02	696,98	682,28
13/05/2025	566.141	0,04%	676,25	664,14	696,98	687,78
12/05/2025	1.764.102	-0,86%	682,00	664,14	688,58	687,52
09/05/2025	1.074.868	0,47%	712,82	682,4301	721,645	693,46
08/05/2025	913.209	-3,10%	709,83	689,915	728,48	690,25
07/05/2025	527.577	1,59%	705,705	702,645	728,48	722,37
06/05/2025	438.927	0,58%	709,695	702,645	717,45	711,07
05/05/2025	498.255	-0,20%	708,00	706,02	717,45	707,00
02/05/2025	456.639	0,23%	708,19	698,735	716,40	708,41
01/05/2025	462.766	-0,85%	711,82	698,735	715,20	706,77
30/04/2025	434.015	0,72%	698,58	693,3175	715,20	712,79
29/04/2025	295.521	1,08%	696,86	692,59	711,115	707,28
28/04/2025	369.237	0,68%	690,695	690,695	701,382	699,73
25/04/2025	328.926	0,95%	692,54	681,92	695,63	695,00
24/04/2025	487.776	-0,56%	694,00	670,70	699,88	688,43
23/04/2025	330.673	-0,42%	686,95	670,70	699,88	692,27
22/04/2025	354.830	1,86%	700,34	675,49	702,33	695,17
21/04/2025	421.905	-2,09%	699,12	675,49	702,33	682,49
17/04/2025	531.898	0,34%	695,90	685,31	701,42	697,08
16/04/2025	414.849	0,27%	699,61	686,65	699,015	694,70
15/04/2025	355.399	-0,16%	688,00	687,00	699,015	692,86
14/04/2025	649.884	0,67%	674,78	674,0408	696,38	693,98
11/04/2025	403.884	1,48%	678,45	673,46	693,505	689,36
10/04/2025	514.913	1,13%	671,295	669,205	691,77	679,33
09/04/2025	1.147.739	3,00%	645,00	641,73	681,7418	671,76
08/04/2025	778.854	-1,52%	675,85	647,63	677,105	652,83
07/04/2025	1.015.122	-3,10%	662,605	650,28	675,605	661,97
04/04/2025	1.964.849	-4,72%	696,50	680,55	728,32	683,11
03/04/2025	1.305.592	3,45%	696,50	696,50	725,00	716,93
02/04/2025	704.361	2,95%	676,90	675,115	695,30	693,53
01/04/2025	328.610	0,10%	676,05	667,94	676,45	673,69
31/03/2025	433.156	0,74%	667,70	666,7301	678,67	672,99
28/03/2025	296.807	0,36%	669,00	659,48	672,00	668,06
27/03/2025	320.670	0,40%	667,84	663,02	668,50	665,67
26/03/2025	340.153	-0,09%	668,35	659,91	669,86	663,02
25/03/2025	300.719	0,42%	663,185	653,565	664,25	663,60
24/03/2025	313.293	-0,05%	666,72	656,41	663,59	660,86
21/03/2025	477.464	-0,78%	667,00	658,68	670,7899	661,17
20/03/2025	371.039	0,39%	661,20	660,5012	670,00	666,36
19/03/2025	523.264	0,33%	661,20	654,645	666,99	663,79
18/03/2025	549.880	0,98%	653,90	649,89	662,65	661,61
17/03/2025	271.061	0,74%	650,00	648,5002	657,17	655,25
14/03/2025	401.948	1,05%	644,00	639,17	651,89	650,43
13/03/2025	346.943	0,47%	644,00	638,20	645,74	643,69
12/03/2025	318.161	-1,92%	660,00	635,00	649,745	640,66
11/03/2025	384.796	-0,86%	641,98	646,1924	661,85	653,19
10/03/2025	795.587	2,37%	641,98	636,85	663,145	658,84
07/03/2025	534.667	0,39%	631,835	636,50	653,68	644,22
06/03/2025	488.382	0,32%	631,835	627,035	646,75	641,69
05/03/2025	449.714	-0,63%	644,53	621,88	647,91	639,62
04/03/2025	457.787	-0,13%	637,63	639,36	653,92	643,69
03/03/2025	410.709	0,91%	624,00	636,90	648,465	644,53
28/02/2025	422.875	3,13%	623,84	622,69	641,68	639,55
27/02/2025	393.018	-0,44%	623,475	619,59	629,33	620,85
26/02/2025	352.408	-0,55%	623,475	620,025	632,92	623,62
25/02/2025	622.165	3,52%	598,87	601,45	627,76	627,08
24/02/2025	381.150	1,30%	597,99	602,82	608,57	605,76
21/02/2025	272.879	-0,96%	600,00	594,345	604,82	597,96
20/02/2025	342.433	0,13%	600,00	596,85	605,20	603,51
19/02/2025	347.285	0,55%	589,95	596,80	611,305	602,74