Merck & Corporation Inc (MRKUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/04/2026 |
2.862.271 |
0,47%
|
120,84
|
120,27
|
122,19
|
120,84
|
| 31/03/2026 |
3.990.794 |
1,91%
|
118,683
|
118,50
|
121,25
|
120,29
|
| 30/03/2026 |
4.673.901 |
-1,25%
|
120,1112
|
117,22
|
121,64
|
118,10
|
| 27/03/2026 |
3.627.585 |
0,63%
|
119,11
|
118,60
|
121,06
|
119,63
|
| 26/03/2026 |
2.630.236 |
-0,35%
|
119,28
|
118,66
|
120,06
|
118,93
|
| 25/03/2026 |
4.142.018 |
2,58%
|
116,85
|
116,7952
|
120,09
|
119,37
|
| 24/03/2026 |
2.805.508 |
0,58%
|
114,242
|
114,02
|
116,54
|
116,37
|
| 23/03/2026 |
3.192.545 |
1,37%
|
115,67
|
114,52
|
116,465
|
115,68
|
| 20/03/2026 |
5.463.180 |
-0,27%
|
114,17
|
112,72
|
115,18
|
114,18
|
| 19/03/2026 |
3.802.372 |
-0,23%
|
114,26
|
113,75
|
115,76
|
114,20
|
| 18/03/2026 |
3.159.610 |
-1,20%
|
115,03
|
113,345
|
116,00
|
114,50
|
| 17/03/2026 |
3.235.448 |
0,37%
|
115,75
|
114,38
|
116,80
|
115,87
|
| 16/03/2026 |
3.888.392 |
0,58%
|
115,21
|
114,22
|
116,06
|
115,43
|
| 13/03/2026 |
3.287.541 |
-0,26%
|
116,50
|
114,76
|
117,8947
|
114,76
|
| 12/03/2026 |
3.470.082 |
-0,26%
|
115,41
|
114,30
|
116,60
|
115,91
|
| 11/03/2026 |
3.173.968 |
-0,75%
|
118,00
|
115,285
|
118,00
|
116,21
|
| 10/03/2026 |
3.888.791 |
-0,02%
|
117,00
|
116,68
|
119,00
|
117,09
|
| 09/03/2026 |
3.475.277 |
1,11%
|
114,6729
|
114,12
|
117,23
|
117,11
|
| 06/03/2026 |
3.760.653 |
-0,23%
|
115,8971
|
113,83
|
116,36
|
115,79
|
| 05/03/2026 |
6.457.017 |
-3,51%
|
119,10
|
114,45
|
119,66
|
116,07
|
| 04/03/2026 |
2.906.647 |
0,36%
|
119,70
|
117,87
|
121,51
|
120,28
|
| 03/03/2026 |
4.895.556 |
-1,30%
|
119,64
|
118,6125
|
120,97
|
119,83
|
