Merck & Corporation Inc (MRKUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
4.007.794 |
0,00%
|
97,95
|
96,95
|
100,47
|
99,86
|
| 21-11-2024 |
4.007.794 |
2,48%
|
97,95
|
96,95
|
100,47
|
99,86
|
| 20-11-2024 |
2.356.130 |
0,93%
|
96,77
|
96,73
|
98,83
|
97,44
|
| 19-11-2024 |
2.750.902 |
-0,02%
|
96,19
|
95,33
|
97,50
|
96,54
|
| 18-11-2024 |
2.833.158 |
0,26%
|
96,31
|
95,43
|
97,26
|
96,56
|
| 15-11-2024 |
3.784.709 |
-2,08%
|
97,22
|
94,50
|
97,71
|
96,31
|
| 14-11-2024 |
2.335.626 |
-0,14%
|
99,09
|
97,95
|
99,35
|
98,36
|
| 13-11-2024 |
2.497.199 |
-0,08%
|
98,26
|
97,95
|
99,44
|
98,50
|
| 12-11-2024 |
2.891.761 |
-2,13%
|
100,34
|
98,50
|
100,77
|
98,58
|
| 11-11-2024 |
2.450.927 |
-2,13%
|
103,03
|
100,47
|
103,40
|
100,73
|
| 08-11-2024 |
2.519.944 |
1,73%
|
101,57
|
101,04
|
103,225
|
102,92
|
| 07-11-2024 |
2.616.105 |
0,44%
|
101,43
|
100,85
|
101,69
|
101,17
|
| 06-11-2024 |
3.104.975 |
-0,91%
|
103,05
|
100,60
|
103,23
|
100,73
|
| 05-11-2024 |
1.745.449 |
-0,22%
|
101,49
|
100,53
|
101,71
|
101,65
|
| 04-11-2024 |
2.384.139 |
-0,01%
|
102,02
|
100,95
|
102,49
|
101,87
|
| 01-11-2024 |
2.297.411 |
-0,43%
|
101,56
|
101,21
|
102,71
|
101,88
|
| 31-10-2024 |
3.809.313 |
-2,39%
|
101,14
|
98,60
|
103,23
|
102,32
|
| 30-10-2024 |
4.481.685 |
1,06%
|
103,46
|
102,915
|
105,00
|
104,83
|
| 29-10-2024 |
2.316.409 |
-0,48%
|
104,24
|
103,71
|
105,10
|
103,73
|
| 28-10-2024 |
1.915.141 |
0,24%
|
104,23
|
103,93
|
104,98
|
104,23
|
| 25-10-2024 |
2.567.985 |
-1,79%
|
105,64
|
103,86
|
105,85
|
103,98
|
| 24-10-2024 |
2.408.457 |
-0,47%
|
105,91
|
105,26
|
106,60
|
105,88
|
| 23-10-2024 |
2.468.630 |
-0,24%
|
106,74
|
106,21
|
107,35
|
106,38
|
| 22-10-2024 |
2.436.684 |
0,28%
|
106,19
|
105,71
|
106,89
|
106,64
|
| 21-10-2024 |
3.225.037 |
-2,17%
|
108,92
|
106,18
|
108,92
|
106,34
|
| 18-10-2024 |
3.087.203 |
-0,96%
|
109,74
|
108,56
|
109,75
|
108,70
|
| 17-10-2024 |
2.623.443 |
-0,61%
|
109,94
|
109,51
|
110,10
|
109,75
|
| 16-10-2024 |
2.497.866 |
-1,00%
|
110,79
|
109,53
|
111,08
|
110,42
|
| 15-10-2024 |
2.785.903 |
1,68%
|
110,20
|
109,93
|
111,58
|
111,53
|
| 14-10-2024 |
1.829.873 |
-0,04%
|
109,38
|
108,69
|
110,06
|
109,69
|
| 11-10-2024 |
2.436.761 |
0,30%
|
109,19
|
107,90
|
109,91
|
109,73
|
| 10-10-2024 |
1.924.311 |
-0,79%
|
110,51
|
109,17
|
110,54
|
109,40
|
| 09-10-2024 |
2.618.660 |
1,61%
|
108,41
|
108,24
|
110,30
|
110,27
|
| 08-10-2024 |
2.699.913 |
-0,06%
|
107,87
|
107,81
|
108,72
|
108,52
|
| 07-10-2024 |
2.390.547 |
-1,08%
|
109,34
|
108,18
|
110,95
|
108,59
|
| 04-10-2024 |
2.272.888 |
-0,37%
|
109,54
|
109,39
|
110,27
|
109,77
|
| 03-10-2024 |
2.635.191 |
-1,70%
|
111,66
|
109,83
|
112,08
|
110,18
|
| 02-10-2024 |
2.505.308 |
-2,32%
|
114,54
|
111,98
|
114,54
|
112,08
|
| 01-10-2024 |
2.294.262 |
1,04%
|
114,00
|
113,13
|
114,79
|
114,74
|
| 30-09-2024 |
4.054.071 |
-0,11%
|
113,25
|
112,70
|
114,00
|
113,56
|
| 27-09-2024 |
4.404.404 |
0,53%
|
113,66
|
113,005
|
114,34
|
113,69
|
| 26-09-2024 |
3.805.916 |
-1,43%
|
113,56
|
112,96
|
113,98
|
113,09
|
| 25-09-2024 |
2.720.217 |
-0,20%
|
115,63
|
114,63
|
116,02
|
114,73
|
| 24-09-2024 |
3.307.220 |
-0,58%
|
115,85
|
114,33
|
116,24
|
114,96
|
| 23-09-2024 |
2.420.307 |
-1,31%
|
117,35
|
115,53
|
118,09
|
115,63
|
| 20-09-2024 |
11.882.159 |
-0,05%
|
116,73
|
116,50
|
117,46
|
117,17
|
| 19-09-2024 |
2.685.801 |
-1,19%
|
118,90
|
116,31
|
119,06
|
117,23
|
| 18-09-2024 |
2.320.168 |
0,30%
|
118,17
|
117,90
|
119,38
|
118,64
|
| 17-09-2024 |
1.946.406 |
0,28%
|
118,68
|
117,73
|
119,14
|
118,29
|
| 16-09-2024 |
2.192.616 |
1,81%
|
116,08
|
116,08
|
118,37
|
117,96
|
| 13-09-2024 |
1.677.704 |
0,53%
|
115,85
|
115,00
|
116,74
|
115,86
|
| 12-09-2024 |
2.314.683 |
0,47%
|
114,47
|
114,04
|
115,50
|
115,25
|
| 11-09-2024 |
2.455.460 |
-0,54%
|
115,02
|
114,28
|
115,87
|
114,71
|
| 10-09-2024 |
2.423.247 |
-0,07%
|
115,23
|
113,33
|
116,08
|
115,33
|
| 09-09-2024 |
4.514.772 |
-2,06%
|
112,41
|
112,41
|
116,87
|
115,41
|
| 06-09-2024 |
2.981.142 |
-0,63%
|
119,03
|
117,65
|
120,30
|
117,84
|
| 05-09-2024 |
3.267.802 |
2,41%
|
116,50
|
116,50
|
120,05
|
118,59
|
| 04-09-2024 |
2.457.568 |
-0,67%
|
116,59
|
114,50
|
116,64
|
115,80
|
| 03-09-2024 |
2.498.090 |
-1,58%
|
118,84
|
116,42
|
118,84
|
116,58
|
| 02-09-2024 |
3.988.154 |
0,00%
|
117,33
|
117,33
|
118,70
|
118,45
|
| 30-08-2024 |
3.988.154 |
0,84%
|
117,33
|
117,33
|
118,70
|
118,45
|
| 29-08-2024 |
2.410.258 |
0,05%
|
117,45
|
116,83
|
118,39
|
117,46
|
| 28-08-2024 |
1.548.180 |
0,77%
|
116,49
|
116,27
|
118,02
|
117,40
|
| 27-08-2024 |
1.707.506 |
0,20%
|
116,42
|
115,27
|
116,60
|
116,50
|
| 26-08-2024 |
1.997.748 |
-0,28%
|
116,76
|
116,16
|
117,87
|
116,27
|
| 23-08-2024 |
2.419.565 |
0,04%
|
116,80
|
115,93
|
116,80
|
116,60
|
| 22-08-2024 |
2.252.089 |
0,45%
|
116,20
|
115,23
|
116,72
|
116,55
|
| 21-08-2024 |
2.210.288 |
0,77%
|
114,76
|
114,62
|
116,57
|
116,03
|
| 20-08-2024 |
1.879.570 |
0,63%
|
114,76
|
114,56
|
115,28
|
115,14
|
| 19-08-2024 |
2.384.102 |
0,66%
|
113,81
|
113,42
|
114,59
|
114,42
|
| 16-08-2024 |
3.273.710 |
0,32%
|
113,61
|
112,635
|
113,72
|
113,67
|
| 15-08-2024 |
3.185.958 |
-0,24%
|
114,17
|
112,57
|
114,50
|
113,31
|
| 14-08-2024 |
2.652.507 |
-0,71%
|
113,66
|
111,51
|
113,93
|
113,58
|
| 13-08-2024 |
2.445.274 |
0,80%
|
113,02
|
112,86
|
114,85
|
114,39
|
| 12-08-2024 |
2.013.316 |
-0,93%
|
114,30
|
113,11
|
114,41
|
113,48
|
| 09-08-2024 |
2.116.685 |
0,55%
|
113,57
|
112,88
|
114,72
|
114,55
|
| 08-08-2024 |
2.645.150 |
1,27%
|
113,32
|
112,58
|
114,22
|
113,92
|
| 07-08-2024 |
2.882.643 |
1,21%
|
111,55
|
110,73
|
112,545
|
112,49
|
| 06-08-2024 |
3.088.709 |
-1,03%
|
112,32
|
110,93
|
113,05
|
111,15
|
| 05-08-2024 |
3.790.350 |
-2,51%
|
113,66
|
111,35
|
114,66
|
112,31
|
| 02-08-2024 |
3.996.569 |
1,21%
|
115,57
|
114,36
|
117,27
|
115,20
|
| 01-08-2024 |
2.950.886 |
0,61%
|
113,19
|
111,41
|
114,47
|
113,82
|
| 31-07-2024 |
5.721.357 |
-1,84%
|
116,00
|
112,24
|
117,80
|
113,13
|
| 30-07-2024 |
6.748.197 |
-9,81%
|
123,22
|
113,92
|
123,32
|
115,25
|
| 29-07-2024 |
2.586.630 |
2,01%
|
125,53
|
124,975
|
127,99
|
127,78
|
| 26-07-2024 |
1.936.270 |
-0,47%
|
126,50
|
125,06
|
128,73
|
125,26
|
| 25-07-2024 |
2.193.988 |
-0,06%
|
126,03
|
125,72
|
127,85
|
125,85
|
| 24-07-2024 |
2.464.576 |
1,24%
|
124,87
|
124,71
|
126,14
|
125,92
|
| 23-07-2024 |
1.489.775 |
-1,04%
|
124,96
|
124,18
|
125,60
|
124,38
|
| 22-07-2024 |
1.412.842 |
-0,06%
|
125,96
|
125,04
|
126,49
|
125,69
|
| 19-07-2024 |
2.869.010 |
1,22%
|
125,39
|
125,31
|
126,97
|
125,77
|
| 18-07-2024 |
2.450.890 |
-1,30%
|
125,30
|
122,37
|
125,52
|
124,25
|
| 17-07-2024 |
2.600.022 |
0,36%
|
125,59
|
124,56
|
126,68
|
125,89
|
| 16-07-2024 |
2.604.540 |
-2,09%
|
127,82
|
125,20
|
129,03
|
125,44
|
| 15-07-2024 |
1.950.272 |
0,28%
|
128,00
|
127,21
|
128,33
|
128,12
|
| 12-07-2024 |
2.311.016 |
-0,94%
|
129,26
|
127,32
|
129,90
|
127,76
|
| 11-07-2024 |
3.270.093 |
1,31%
|
127,61
|
127,60
|
129,11
|
128,97
|
| 10-07-2024 |
1.800.990 |
1,00%
|
125,88
|
125,88
|
127,47
|
127,30
|
| 09-07-2024 |
2.193.659 |
0,21%
|
125,24
|
123,74
|
126,095
|
126,04
|
| 08-07-2024 |
1.803.857 |
-0,53%
|
126,53
|
125,33
|
127,45
|
125,78
|
Por favor leia o