Merck & Corporation Inc (MRKUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
5.015.788 |
-1,95%
|
123,82
|
121,05
|
123,82
|
121,41
|
| 27/02/2026 |
5.402.475 |
3,71%
|
119,25
|
119,11
|
124,00
|
123,82
|
| 26/02/2026 |
4.696.541 |
-2,51%
|
122,2332
|
119,00
|
122,75
|
119,30
|
| 25/02/2026 |
5.627.170 |
-1,19%
|
123,61
|
122,27
|
125,14
|
122,46
|
| 24/02/2026 |
4.590.203 |
0,09%
|
123,57
|
122,6301
|
124,84
|
123,93
|
| 23/02/2026 |
5.121.284 |
1,28%
|
123,2221
|
121,503
|
124,19
|
123,82
|
| 20/02/2026 |
4.307.125 |
0,33%
|
121,94
|
120,60
|
122,69
|
122,26
|
| 19/02/2026 |
4.514.035 |
0,16%
|
121,27
|
120,5619
|
122,59
|
121,86
|
| 18/02/2026 |
3.555.037 |
0,07%
|
121,2192
|
120,39
|
121,80
|
121,66
|
| 17/02/2026 |
3.945.498 |
0,13%
|
121,9788
|
120,80
|
122,99
|
121,57
|
| 13/02/2026 |
5.201.681 |
1,82%
|
121,00
|
120,69
|
123,32
|
121,41
|
| 12/02/2026 |
6.342.968 |
-0,06%
|
119,34
|
118,1248
|
121,61
|
119,24
|
| 11/02/2026 |
4.581.874 |
1,85%
|
117,2725
|
116,32
|
119,36
|
119,31
|
| 10/02/2026 |
6.481.747 |
-0,43%
|
117,64
|
116,10
|
118,16
|
117,15
|
| 09/02/2026 |
8.195.730 |
-4,34%
|
121,72
|
116,98
|
121,87
|
117,65
|
| 06/02/2026 |
6.656.736 |
1,82%
|
120,39
|
120,26
|
122,66
|
122,60
|
| 05/02/2026 |
13.059.790 |
1,21%
|
118,25
|
118,25
|
122,43
|
119,75
|
| 04/02/2026 |
11.441.201 |
2,80%
|
116,60
|
116,00
|
120,39
|
118,33
|
| 03/02/2026 |
14.197.579 |
2,18%
|
112,22
|
110,93
|
118,45
|
115,84
|
| 02/02/2026 |
8.265.419 |
3,21%
|
110,61
|
109,9472
|
113,89
|
113,37
|
| 30/01/2026 |
8.799.947 |
1,78%
|
108,31
|
107,95
|
110,535
|
110,27
|
| 29/01/2026 |
5.379.732 |
1,35%
|
107,4128
|
107,11
|
109,93
|
108,34
|
| 28/01/2026 |
3.855.517 |
-0,95%
|
107,03
|
106,03
|
107,93
|
106,90
|
| 27/01/2026 |
4.252.832 |
0,47%
|
107,28
|
106,84
|
108,35
|
107,92
|
| 26/01/2026 |
4.672.058 |
-0,74%
|
108,02
|
107,06
|
108,42
|
107,40
|
| 23/01/2026 |
5.345.355 |
-0,92%
|
109,30
|
107,21
|
109,30
|
108,18
|
| 22/01/2026 |
4.749.147 |
-1,75%
|
111,20
|
108,59
|
111,29
|
109,18
|
| 21/01/2026 |
6.063.246 |
1,52%
|
109,52
|
109,14
|
111,9704
|
111,11
|
| 20/01/2026 |
7.561.550 |
0,57%
|
108,19
|
107,14
|
109,63
|
109,45
|
| 16/01/2026 |
6.762.748 |
-1,93%
|
110,75
|
108,43
|
110,75
|
108,83
|
| 15/01/2026 |
5.833.387 |
-0,37%
|
110,39
|
108,45
|
111,58
|
110,97
|
| 14/01/2026 |
6.358.550 |
2,26%
|
108,26
|
107,95
|
111,225
|
111,01
|
| 13/01/2026 |
4.569.009 |
-0,85%
|
108,91
|
107,22
|
109,27
|
108,26
|
| 12/01/2026 |
4.916.885 |
-1,21%
|
110,89
|
108,78
|
111,55
|
109,19
|
| 09/01/2026 |
5.549.291 |
-0,41%
|
110,978
|
110,22
|
112,4799
|
110,53
|
| 08/01/2026 |
9.983.767 |
2,20%
|
110,08
|
109,255
|
112,65
|
110,99
|
| 07/01/2026 |
8.363.115 |
-0,25%
|
109,15
|
107,95
|
111,46
|
108,60
|
| 06/01/2026 |
7.739.916 |
1,33%
|
107,53
|
107,00
|
110,17
|
108,87
|
| 05/01/2026 |
7.676.688 |
0,28%
|
105,30
|
105,30
|
108,395
|
107,44
|
| 02/01/2026 |
4.510.502 |
1,13%
|
105,30
|
104,43
|
106,77
|
106,45
|
| 31/12/2025 |
3.561.928 |
-0,75%
|
105,9995
|
104,99
|
106,10
|
105,26
|
| 30/12/2025 |
3.021.911 |
-0,53%
|
106,55
|
105,28
|
106,88
|
105,28
|
| 29/12/2025 |
3.449.834 |
-0,15%
|
106,61
|
106,425
|
107,59
|
106,62
|
| 26/12/2025 |
2.594.502 |
0,31%
|
106,29
|
105,81
|
107,04
|
106,78
|
| 24/12/2025 |
2.901.557 |
1,15%
|
105,1254
|
105,06
|
107,00
|
106,45
|
| 23/12/2025 |
5.465.432 |
0,31%
|
104,90
|
104,325
|
105,3899
|
105,04
|
| 22/12/2025 |
8.832.912 |
3,54%
|
100,75
|
100,37
|
104,95
|
104,72
|
| 19/12/2025 |
5.975.192 |
0,38%
|
100,89
|
100,11
|
102,195
|
101,09
|
| 18/12/2025 |
7.409.583 |
1,52%
|
99,91
|
98,86
|
101,37
|
100,69
|
| 17/12/2025 |
6.411.744 |
0,96%
|
98,54
|
98,06
|
100,135
|
99,18
|
| 16/12/2025 |
8.431.109 |
-2,00%
|
100,29
|
96,79
|
100,50
|
98,27
|
| 15/12/2025 |
8.454.882 |
0,81%
|
99,65
|
98,49
|
102,24
|
100,26
|
| 12/12/2025 |
5.788.353 |
1,30%
|
99,60
|
98,315
|
100,66
|
99,45
|
| 11/12/2025 |
5.481.285 |
1,45%
|
98,1801
|
97,578
|
99,14
|
99,01
|
| 10/12/2025 |
6.168.497 |
0,75%
|
97,33
|
96,09
|
98,15
|
97,62
|
| 09/12/2025 |
7.748.242 |
-2,06%
|
98,85
|
96,055
|
99,61
|
96,89
|
| 08/12/2025 |
5.951.444 |
-0,76%
|
99,76
|
97,81
|
99,82
|
98,93
|
| 05/12/2025 |
7.010.711 |
-1,16%
|
101,0484
|
99,19
|
102,09
|
99,72
|
| 04/12/2025 |
7.467.355 |
-1,35%
|
102,46
|
100,54
|
102,60
|
100,89
|
| 03/12/2025 |
4.878.076 |
1,29%
|
101,48
|
100,78
|
103,09
|
102,27
|
| 02/12/2025 |
5.163.314 |
-0,75%
|
101,67
|
100,32
|
101,80
|
101,03
|
| 01/12/2025 |
5.515.730 |
-2,90%
|
104,41
|
101,71
|
105,68
|
101,83
|
