Merck & Corporation Inc (MRKUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
4 447 225 |
-2,19%
|
155,97
|
152,6109
|
155,97
|
153,02
|
| 25/08/2026 |
6 445 550 |
3,76%
|
150,7075
|
150,493
|
156,9199
|
156,45
|
| 24/08/2026 |
6 496 091 |
-1,20%
|
151,98
|
149,14
|
152,00
|
150,66
|
| 21/08/2026 |
7 567 267 |
2,38%
|
148,89
|
148,59
|
154,49
|
152,55
|
| 20/08/2026 |
8 435 181 |
-2,01%
|
150,3704
|
148,516
|
152,515
|
148,99
|
| 19/08/2026 |
17 563 078 |
12,80%
|
146,36
|
144,90
|
153,47
|
152,20
|
| 18/08/2026 |
4 563 260 |
-0,40%
|
136,805
|
134,88
|
136,8563
|
135,17
|
| 17/08/2026 |
3 521 314 |
0,09%
|
135,17
|
134,55
|
137,155
|
135,90
|
| 14/08/2026 |
2 596 983 |
0,23%
|
135,30
|
133,40
|
135,97
|
135,84
|
| 13/08/2026 |
4 276 640 |
1,96%
|
133,68
|
133,055
|
135,68
|
135,55
|
| 12/08/2026 |
4 913 770 |
2,06%
|
130,27
|
127,97
|
134,06
|
132,92
|
| 11/08/2026 |
2 556 732 |
-0,50%
|
131,00
|
129,70
|
132,8399
|
130,42
|
| 10/08/2026 |
2 169 942 |
1,51%
|
128,89
|
127,702
|
130,98
|
130,92
|
| 07/08/2026 |
3 482 682 |
0,22%
|
128,83
|
126,68
|
128,85
|
128,85
|
| 06/08/2026 |
3 211 494 |
-0,02%
|
129,66
|
127,80
|
131,08
|
128,37
|
| 05/08/2026 |
4 712 099 |
0,31%
|
128,9179
|
127,555
|
131,07
|
128,33
|
| 04/08/2026 |
4 813 741 |
0,41%
|
128,66
|
126,22
|
129,99
|
128,00
|
| 03/08/2026 |
5 410 275 |
-1,91%
|
131,00
|
126,72
|
131,99
|
127,77
|
| 31/07/2026 |
1 971 743 |
0,33%
|
128,03
|
129,78
|
131,04
|
130,20
|
| 30/07/2026 |
3 115 253 |
-0,30%
|
127,73
|
127,25
|
130,36
|
129,79
|
| 29/07/2026 |
2 821 510 |
-1,12%
|
132,18
|
129,65
|
132,69
|
130,36
|
| 28/07/2026 |
4 831 363 |
0,83%
|
132,80
|
131,14
|
135,05
|
131,82
|
| 27/07/2026 |
2 882 445 |
-0,21%
|
131,65
|
130,53
|
132,53
|
130,76
|
| 24/07/2026 |
2 780 409 |
0,47%
|
130,25
|
130,24
|
131,71
|
131,07
|
| 23/07/2026 |
3 549 188 |
2,45%
|
127,34
|
127,00
|
131,04
|
130,48
|
| 22/07/2026 |
3 136 903 |
0,85%
|
126,75
|
126,26
|
128,82
|
127,47
|
| 21/07/2026 |
2 871 942 |
1,52%
|
124,3362
|
124,095
|
126,77
|
126,26
|
| 20/07/2026 |
3 446 416 |
-2,42%
|
127,20
|
124,22
|
127,89
|
124,40
|
| 17/07/2026 |
6 110 223 |
-0,09%
|
128,70
|
127,03
|
131,74
|
127,50
|
| 16/07/2026 |
4 662 547 |
3,28%
|
124,9777
|
124,00
|
128,93
|
127,63
|
| 15/07/2026 |
3 708 710 |
2,34%
|
124,2373
|
122,75
|
124,90
|
123,61
|
| 14/07/2026 |
3 434 229 |
-2,60%
|
123,50
|
120,16
|
124,03
|
120,78
|
| 13/07/2026 |
1 931 602 |
0,32%
|
123,648
|
122,44
|
124,74
|
124,03
|
| 10/07/2026 |
3 397 953 |
-1,22%
|
125,52
|
122,9001
|
126,02
|
123,54
|
| 09/07/2026 |
3 221 897 |
-0,71%
|
125,70
|
124,445
|
126,37
|
125,07
|
| 08/07/2026 |
3 953 111 |
-2,20%
|
128,9896
|
125,14
|
129,2802
|
125,99
|
| 07/07/2026 |
3 755 059 |
1,59%
|
96,89
|
96,89
|
129,69
|
128,86
|
| 06/07/2026 |
3 664 096 |
-2,13%
|
129,44
|
125,624
|
130,00
|
126,78
|
| 02/07/2026 |
2 916 205 |
3,22%
|
125,82
|
125,82
|
129,85
|
129,56
|
| 01/07/2026 |
3 961 394 |
-2,58%
|
128,94
|
124,71
|
128,94
|
125,37
|
| 30/06/2026 |
4 555 012 |
-0,73%
|
128,30
|
126,69
|
130,29
|
128,50
|
| 29/06/2026 |
3 960 237 |
0,43%
|
128,09
|
126,7526
|
129,965
|
129,38
|
| 26/06/2026 |
5 783 785 |
2,38%
|
125,752
|
115,2143
|
128,78
|
128,66
|
| 25/06/2026 |
6 160 577 |
3,83%
|
120,65
|
117,19
|
125,9599
|
125,45
|
| 24/06/2026 |
3 980 425 |
0,84%
|
119,67
|
119,51
|
121,81
|
120,60
|
| 23/06/2026 |
4 395 035 |
3,54%
|
116,03
|
116,01
|
119,80
|
119,60
|
| 18/06/2026 |
5 360 409 |
-1,27%
|
115,20
|
111,57
|
115,592
|
115,48
|
| 17/06/2026 |
3 989 222 |
0,41%
|
115,03
|
114,02
|
115,99
|
115,44
|
| 16/06/2026 |
4 478 010 |
0,13%
|
115,3986
|
113,57
|
115,89
|
115,17
|
| 15/06/2026 |
5 889 026 |
-2,78%
|
118,4207
|
114,87
|
118,95
|
114,90
|
| 12/06/2026 |
4 749 334 |
-1,42%
|
121,0829
|
118,20
|
122,00
|
118,20
|
| 11/06/2026 |
6 335 572 |
1,30%
|
119,8319
|
119,45
|
122,71
|
120,76
|
| 10/06/2026 |
5 144 775 |
-0,43%
|
119,82
|
117,2601
|
120,62
|
119,09
|
| 09/06/2026 |
4 367 998 |
-0,05%
|
119,70
|
118,00
|
120,50
|
119,60
|
| 08/06/2026 |
3 854 143 |
-1,13%
|
120,00
|
118,69
|
122,60
|
119,52
|
| 05/06/2026 |
4 846 126 |
0,71%
|
121,02
|
120,328
|
123,45
|
120,79
|
| 04/06/2026 |
4 486 744 |
4,87%
|
116,26
|
116,03
|
120,55
|
120,26
|
| 03/06/2026 |
3 244 842 |
-0,63%
|
116,00
|
114,70
|
117,33
|
114,70
|
| 02/06/2026 |
3 032 835 |
0,53%
|
115,10
|
114,50
|
116,7799
|
115,65
|
| 01/06/2026 |
4 598 661 |
-2,96%
|
117,63
|
114,365
|
117,96
|
115,17
|
| 29/05/2026 |
3 761 838 |
-1,10%
|
119,7033
|
118,19
|
120,67
|
118,72
|
| 28/05/2026 |
3 091 239 |
-0,29%
|
120,00
|
119,355
|
121,48
|
119,89
|
| 27/05/2026 |
2 968 549 |
0,43%
|
119,30
|
119,30
|
122,37
|
120,24
|
| 26/05/2026 |
5 105 588 |
-2,20%
|
122,44
|
119,41
|
123,08
|
119,72
|
| 22/05/2026 |
8 348 725 |
5,69%
|
119,82
|
119,82
|
122,655
|
122,41
|
| 21/05/2026 |
2 692 598 |
1,77%
|
113,35
|
112,14
|
115,98
|
115,88
|
| 20/05/2026 |
2 987 683 |
-1,09%
|
114,51
|
112,903
|
114,95
|
113,00
|
| 19/05/2026 |
2 858 331 |
1,54%
|
112,65
|
112,31
|
115,10
|
114,24
|
| 18/05/2026 |
2 818 941 |
1,06%
|
111,73
|
110,97
|
112,885
|
112,56
|
| 15/05/2026 |
2 467 524 |
-1,80%
|
113,85
|
110,95
|
113,96
|
111,38
|
| 14/05/2026 |
2 294 720 |
-0,04%
|
113,82
|
112,565
|
113,90
|
113,41
|
| 13/05/2026 |
2 930 217 |
0,95%
|
112,25
|
111,57
|
114,065
|
113,45
|
| 12/05/2026 |
2 796 110 |
1,03%
|
111,7136
|
111,28
|
113,68
|
112,37
|
| 11/05/2026 |
4 121 504 |
-0,09%
|
111,75
|
111,01
|
113,68
|
111,28
|
| 08/05/2026 |
2 303 942 |
-0,88%
|
112,31
|
111,18
|
113,01
|
111,38
|
| 07/05/2026 |
2 487 360 |
-1,09%
|
113,11
|
111,1001
|
113,75
|
112,30
|
| 06/05/2026 |
2 681 000 |
0,35%
|
113,3277
|
112,74
|
114,485
|
113,56
|
| 05/05/2026 |
3 353 212 |
0,04%
|
113,13
|
112,84
|
114,07
|
113,15
|
| 04/05/2026 |
3 489 344 |
0,83%
|
112,16
|
110,75
|
114,62
|
113,11
|
| 01/05/2026 |
6 583 358 |
2,73%
|
111,60
|
111,59
|
114,54
|
112,16
|
| 30/04/2026 |
7 630 687 |
-1,56%
|
109,58
|
108,19
|
112,24
|
109,18
|
| 29/04/2026 |
5 579 389 |
0,85%
|
109,10
|
107,90
|
111,22
|
110,95
|
| 28/04/2026 |
3 361 414 |
-0,18%
|
111,52
|
109,705
|
111,905
|
110,03
|
| 27/04/2026 |
589 182 |
0,25%
|
112,01
|
110,23
|
112,7487
|
110,23
|
| 24/04/2026 |
3 058 727 |
-2,38%
|
113,7194
|
111,50
|
114,03
|
111,90
|
| 23/04/2026 |
3 532 319 |
1,53%
|
112,8325
|
112,8325
|
115,0199
|
114,62
|
| 22/04/2026 |
4 215 321 |
0,28%
|
112,9099
|
111,54
|
113,51
|
112,89
|
| 21/04/2026 |
6 719 550 |
-3,88%
|
116,5125
|
111,91
|
117,96
|
112,56
|
| 20/04/2026 |
3 347 371 |
-1,95%
|
119,33
|
116,75
|
119,3788
|
117,10
|
| 17/04/2026 |
5 199 830 |
3,13%
|
116,09
|
115,40
|
119,17
|
119,07
|
| 16/04/2026 |
5 703 796 |
-2,07%
|
117,64
|
114,71
|
117,825
|
115,46
|
| 15/04/2026 |
3 345 930 |
-1,71%
|
120,00
|
116,65
|
120,25
|
117,90
|
| 14/04/2026 |
5 620 912 |
-0,16%
|
119,74
|
118,15
|
120,80
|
119,96
|
| 13/04/2026 |
2 796 117 |
-0,92%
|
120,22
|
119,06
|
121,29
|
120,15
|
| 10/04/2026 |
4 592 280 |
-1,03%
|
122,91
|
120,29
|
123,33
|
121,42
|
| 09/04/2026 |
4 089 589 |
-0,36%
|
122,60
|
121,35
|
123,96
|
122,68
|
| 08/04/2026 |
4 553 035 |
3,27%
|
120,51
|
117,97
|
123,63
|
123,18
|
| 07/04/2026 |
5 236 851 |
-1,27%
|
120,49
|
116,50
|
120,55
|
119,28
|
| 06/04/2026 |
2 713 092 |
-0,02%
|
120,0212
|
120,00
|
121,48
|
120,85
|
| 02/04/2026 |
2 903 759 |
0,03%
|
120,065
|
119,22
|
121,65
|
120,87
|
