Merck & Corporation Inc (MRKUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
3.592.291 |
0,36%
|
125,41
|
124,56
|
126,69
|
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
|
| 05/07/2024 |
2.465.931 |
0,48%
|
126,09
|
124,93
|
126,60
|
126,45
|
| 04/07/2024 |
1.269.416 |
0,00%
|
127,69
|
125,30
|
127,83
|
125,85
|
| 03/07/2024 |
1.269.416 |
-1,46%
|
127,69
|
125,30
|
127,83
|
125,85
|
| 02/07/2024 |
2.258.576 |
-0,14%
|
128,22
|
126,68
|
128,22
|
127,72
|
| 01/07/2024 |
3.761.248 |
3,31%
|
125,39
|
125,10
|
129,14
|
127,90
|
| 28/06/2024 |
19.762.658 |
-4,64%
|
129,53
|
120,87
|
130,95
|
123,80
|
| 27/06/2024 |
3.964.031 |
-1,28%
|
131,94
|
126,79
|
132,29
|
129,82
|
| 26/06/2024 |
2.626.636 |
-1,07%
|
132,60
|
131,49
|
133,37
|
131,50
|
| 25/06/2024 |
2.663.341 |
-0,03%
|
133,14
|
132,61
|
134,61
|
132,92
|
| 24/06/2024 |
2.977.023 |
1,71%
|
131,13
|
130,93
|
133,31
|
132,96
|
| 21/06/2024 |
11.370.639 |
0,81%
|
130,06
|
129,09
|
131,20
|
130,72
|
| 20/06/2024 |
2.677.754 |
1,31%
|
127,25
|
126,78
|
130,42
|
129,67
|
| 19/06/2024 |
3.241.951 |
0,00%
|
128,11
|
127,10
|
128,70
|
127,99
|
| 18/06/2024 |
3.241.951 |
-0,56%
|
128,11
|
127,10
|
128,70
|
127,99
|
| 17/06/2024 |
2.858.592 |
-0,94%
|
128,22
|
127,37
|
128,92
|
127,50
|
| 14/06/2024 |
2.856.938 |
0,09%
|
129,13
|
128,65
|
129,87
|
129,48
|
| 13/06/2024 |
2.093.228 |
-0,64%
|
130,11
|
128,5985
|
130,105
|
129,37
|
| 12/06/2024 |
2.303.518 |
-1,24%
|
132,50
|
130,1631
|
132,71
|
130,20
|
| 11/06/2024 |
5.405.225 |
0,29%
|
130,85
|
129,74
|
132,17
|
131,87
|
| 10/06/2024 |
2.524.463 |
0,63%
|
130,73
|
129,66
|
131,68
|
131,49
|
| 07/06/2024 |
1.855.149 |
0,12%
|
130,71
|
130,21
|
131,36
|
130,67
|
| 06/06/2024 |
2.681.297 |
0,83%
|
128,48
|
128,90
|
130,93
|
130,52
|
| 05/06/2024 |
1.842.732 |
0,58%
|
128,48
|
128,07
|
129,94
|
129,454
|
| 04/06/2024 |
3.064.767 |
0,23%
|
127,57
|
126,88
|
129,3599
|
128,71
|
| 03/06/2024 |
3.250.852 |
2,29%
|
126,71
|
126,19
|
128,93
|
128,42
|
| 31/05/2024 |
5.197.994 |
0,81%
|
125,06
|
124,55
|
126,61
|
125,54
|
| 30/05/2024 |
6.507.484 |
-1,09%
|
126,57
|
122,70
|
127,85
|
124,53
|
| 29/05/2024 |
2.510.181 |
-0,15%
|
126,57
|
125,29
|
126,45
|
125,90
|
| 28/05/2024 |
5.003.081 |
-2,63%
|
128,90
|
125,75
|
129,08
|
126,09
|
| 27/05/2024 |
1.626.698 |
0,00%
|
131,36
|
129,17
|
131,37
|
129,49
|
| 24/05/2024 |
1.626.698 |
-1,23%
|
131,36
|
129,17
|
131,37
|
129,49
|
| 23/05/2024 |
2.880.175 |
-0,01%
|
130,88
|
130,34
|
131,92
|
131,09
|
| 22/05/2024 |
1.748.536 |
-0,96%
|
130,29
|
130,15
|
131,60
|
129,50
|
| 21/05/2024 |
2.576.460 |
-0,18%
|
130,97
|
130,48
|
132,79
|
130,76
|
| 20/05/2024 |
2.356.246 |
-0,15%
|
130,97
|
130,65
|
131,74
|
130,99
|
| 17/05/2024 |
2.085.345 |
0,24%
|
130,64
|
129,81
|
131,32
|
131,19
|
| 16/05/2024 |
2.626.570 |
-0,65%
|
131,14
|
130,79
|
131,78
|
130,88
|
| 15/05/2024 |
3.170.772 |
2,39%
|
128,63
|
128,83
|
131,96
|
131,73
|
| 14/05/2024 |
2.866.388 |
-0,41%
|
129,02
|
128,0269
|
129,19
|
128,7613
|
| 13/05/2024 |
3.412.349 |
-0,59%
|
129,90
|
128,035
|
129,71
|
129,29
|
| 10/05/2024 |
2.307.851 |
-0,13%
|
129,18
|
129,97
|
130,88
|
130,06
|
| 09/05/2024 |
5.783.519 |
0,53%
|
129,18
|
129,275
|
130,50
|
130,23
|
| 08/05/2024 |
3.489.874 |
-0,64%
|
130,82
|
129,34
|
131,51
|
129,55
|
| 07/05/2024 |
2.643.688 |
2,20%
|
127,15
|
127,08
|
130,425
|
130,38
|
| 06/05/2024 |
2.503.637 |
0,06%
|
126,97
|
126,76
|
127,73
|
127,58
|
| 03/05/2024 |
3.084.271 |
-0,59%
|
129,46
|
127,184
|
128,48
|
127,51
|
| 02/05/2024 |
3.289.510 |
-0,42%
|
129,46
|
127,985
|
129,69
|
128,26
|
| 01/05/2024 |
2.232.141 |
-0,33%
|
128,72
|
127,80
|
129,91
|
128,80
|
| 30/04/2024 |
2.488.095 |
-0,69%
|
130,18
|
128,98
|
130,91
|
129,22
|
| 29/04/2024 |
3.162.611 |
-0,82%
|
130,18
|
129,33
|
132,20
|
130,12
|
| 26/04/2024 |
3.586.274 |
0,37%
|
130,18
|
130,435
|
131,91
|
131,20
|
| 25/04/2024 |
5.994.075 |
2,92%
|
126,43
|
128,76
|
132,795
|
130,71
|
| 24/04/2024 |
3.409.841 |
0,10%
|
126,43
|
125,35
|
127,59
|
127,00
|
| 23/04/2024 |
2.868.029 |
-0,05%
|
127,87
|
126,74
|
127,93
|
126,88
|
| 22/04/2024 |
3.283.607 |
0,92%
|
126,46
|
126,22
|
128,08
|
126,94
|
| 19/04/2024 |
2.426.676 |
-0,98%
|
126,01
|
124,90
|
126,10
|
124,00
|
| 18/04/2024 |
2.057.194 |
-0,11%
|
125,18
|
124,50
|
125,45
|
125,23
|
| 17/04/2024 |
2.549.806 |
0,25%
|
126,28
|
124,71
|
126,19
|
125,37
|
| 16/04/2024 |
2.136.517 |
-0,90%
|
126,28
|
125,05
|
126,80
|
125,06
|
| 15/04/2024 |
2.754.642 |
0,36%
|
127,88
|
125,87
|
127,815
|
126,19
|
| 12/04/2024 |
2.827.562 |
-0,33%
|
126,46
|
125,10
|
126,72
|
125,74
|
| 11/04/2024 |
3.075.494 |
-0,47%
|
125,62
|
125,46
|
127,14
|
126,15
|
| 10/04/2024 |
2.438.754 |
0,03%
|
125,62
|
125,05
|
126,995
|
126,75
|
| 09/04/2024 |
2.260.872 |
0,12%
|
127,57
|
125,515
|
126,98
|
126,71
|
| 08/04/2024 |
2.604.276 |
-1,12%
|
130,67
|
125,8802
|
127,92
|
126,56
|
| 05/04/2024 |
2.240.824 |
0,26%
|
130,67
|
127,0002
|
128,60
|
127,99
|
| 04/04/2024 |
2.668.195 |
-1,72%
|
130,67
|
127,335
|
130,94
|
127,66
|
| 03/04/2024 |
2.607.821 |
-0,35%
|
130,65
|
129,425
|
132,30
|
129,90
|
| 02/04/2024 |
2.570.283 |
-0,49%
|
130,09
|
129,28
|
130,70
|
130,35
|
| 01/04/2024 |
1.939.298 |
-0,73%
|
131,59
|
130,11
|
131,93
|
130,99
|
| 28/03/2024 |
3.652.131 |
0,15%
|
132,15
|
131,00
|
132,40
|
131,95
|
| 27/03/2024 |
7.926.760 |
4,96%
|
132,89
|
130,11
|
133,10
|
131,75
|
| 26/03/2024 |
3.084.619 |
0,17%
|
125,77
|
124,85
|
126,08
|
125,52
|
| 25/03/2024 |
2.972.903 |
1,18%
|
124,22
|
123,80
|
125,58
|
125,31
|
| 22/03/2024 |
2.255.394 |
0,19%
|
123,31
|
123,25
|
124,48
|
123,85
|
| 21/03/2024 |
2.660.092 |
-0,19%
|
123,82
|
123,06
|
124,1804
|
123,62
|
| 20/03/2024 |
4.281.399 |
1,35%
|
121,33
|
120,505
|
123,91
|
123,85
|
| 19/03/2024 |
4.177.681 |
0,63%
|
122,99
|
120,4275
|
122,26
|
122,20
|
| 18/03/2024 |
2.703.402 |
-0,08%
|
122,99
|
121,13
|
122,51
|
121,425
|
| 15/03/2024 |
5.620.310 |
0,84%
|
122,99
|
119,23
|
121,92
|
121,52
|
| 14/03/2024 |
4.119.754 |
-0,73%
|
122,99
|
119,66
|
121,32
|
120,51
|
| 13/03/2024 |
3.531.262 |
-0,41%
|
122,99
|
120,80
|
123,09
|
122,16
|
| 12/03/2024 |
4.434.907 |
-0,07%
|
123,16
|
121,435
|
123,20
|
122,68
|
| 11/03/2024 |
3.639.420 |
-0,59%
|
123,74
|
121,84
|
124,27
|
122,77
|
| 08/03/2024 |
4.666.992 |
-0,40%
|
123,12
|
122,06
|
124,035
|
123,50
|
| 07/03/2024 |
3.952.443 |
0,19%
|
123,71
|
122,8301
|
124,53
|
123,99
|
| 06/03/2024 |
3.412.539 |
0,75%
|
124,94
|
122,58
|
124,75
|
123,75
|
| 05/03/2024 |
3.185.528 |
-1,17%
|
124,94
|
122,39
|
125,00
|
122,60
|
| 04/03/2024 |
5.065.657 |
-2,29%
|
124,94
|
123,29
|
126,53
|
124,05
|
| 01/03/2024 |
2.417.155 |
-0,15%
|
127,04
|
126,42
|
127,842
|
126,96
|
| 29/02/2024 |
2.454.841 |
-0,86%
|
128,09
|
127,09
|
128,8525
|
127,0819
|
| 28/02/2024 |
2.458.190 |
-0,65%
|
129,30
|
127,70
|
129,40
|
128,19
|
Por favor leia o