Merck & Corporation Inc (MRKUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
3.223.488 |
-0,01%
|
104,78
|
97,7234
|
105,405
|
104,83
|
| 26/11/2025 |
6.033.672 |
-0,98%
|
104,8183
|
104,20
|
105,752
|
104,63
|
| 25/11/2025 |
12.398.011 |
5,21%
|
100,85
|
100,73
|
105,82
|
105,66
|
| 24/11/2025 |
12.732.699 |
2,70%
|
100,34
|
99,12
|
102,355
|
100,40
|
| 21/11/2025 |
10.944.296 |
2,92%
|
95,45
|
95,35
|
100,27
|
97,76
|
| 20/11/2025 |
6.681.479 |
-0,08%
|
94,46
|
93,90
|
95,9999
|
94,97
|
| 19/11/2025 |
7.385.635 |
-1,41%
|
96,15
|
94,09
|
97,14
|
95,05
|
| 18/11/2025 |
15.880.366 |
3,91%
|
95,0013
|
92,11
|
97,66
|
96,43
|
| 17/11/2025 |
6.742.313 |
-0,09%
|
92,78
|
92,56
|
94,74
|
92,86
|
| 14/11/2025 |
10.652.510 |
-0,01%
|
91,5573
|
91,4901
|
95,075
|
92,92
|
| 13/11/2025 |
8.548.255 |
1,63%
|
92,00
|
90,90
|
94,26
|
92,93
|
| 12/11/2025 |
7.122.956 |
0,37%
|
91,59
|
91,16
|
92,91
|
91,45
|
| 11/11/2025 |
7.591.252 |
4,84%
|
87,23
|
87,00
|
91,0599
|
90,95
|
| 10/11/2025 |
3.847.153 |
0,52%
|
86,88
|
85,80
|
87,37
|
86,75
|
| 07/11/2025 |
4.278.423 |
0,65%
|
86,00
|
85,24
|
86,57
|
86,28
|
| 06/11/2025 |
4.942.933 |
1,72%
|
84,46
|
84,31
|
86,17
|
85,78
|
| 05/11/2025 |
4.366.132 |
0,63%
|
83,6725
|
82,968
|
85,38
|
84,39
|
| 04/11/2025 |
5.931.897 |
1,71%
|
82,55
|
82,035
|
84,96
|
83,86
|
| 03/11/2025 |
6.080.198 |
-3,98%
|
85,84
|
82,34
|
86,10
|
82,49
|
| 31/10/2025 |
5.408.212 |
-0,20%
|
85,73
|
84,56
|
86,445
|
85,98
|
| 30/10/2025 |
8.119.992 |
-0,36%
|
84,47
|
83,30
|
87,30
|
86,28
|
| 29/10/2025 |
5.350.317 |
-0,52%
|
87,04
|
86,0715
|
87,84
|
86,58
|
| 28/10/2025 |
3.979.070 |
-1,10%
|
88,14
|
86,93
|
88,1882
|
87,03
|
| 27/10/2025 |
3.281.797 |
0,59%
|
87,40
|
87,0301
|
88,295
|
88,00
|
| 24/10/2025 |
3.894.299 |
0,36%
|
87,13
|
87,01
|
88,06
|
87,49
|
| 23/10/2025 |
3.846.712 |
-0,30%
|
87,7798
|
86,91
|
88,105
|
87,18
|
| 22/10/2025 |
5.541.674 |
-0,01%
|
87,5918
|
87,03
|
88,7898
|
87,61
|
| 21/10/2025 |
4.026.994 |
1,52%
|
86,4585
|
86,23
|
87,67
|
87,62
|
| 20/10/2025 |
4.152.646 |
1,72%
|
85,00
|
85,00
|
87,00
|
86,32
|
| 17/10/2025 |
5.251.097 |
1,04%
|
83,88
|
83,275
|
84,89
|
84,79
|
| 16/10/2025 |
5.265.509 |
-0,23%
|
84,30
|
83,60
|
85,50
|
83,92
|
| 15/10/2025 |
4.095.579 |
-0,67%
|
84,26
|
83,61
|
84,69
|
84,11
|
| 14/10/2025 |
4.055.338 |
-1,10%
|
85,42
|
84,15
|
85,97
|
84,70
|
| 13/10/2025 |
2.999.434 |
-0,34%
|
85,73
|
85,24
|
86,54
|
85,70
|
| 10/10/2025 |
5.217.523 |
-1,73%
|
87,81
|
85,925
|
88,24
|
85,99
|
| 09/10/2025 |
4.965.286 |
0,75%
|
86,57
|
86,50
|
87,80
|
87,50
|
| 08/10/2025 |
4.020.812 |
-1,38%
|
87,98
|
86,20
|
87,9909
|
86,40
|
| 07/10/2025 |
4.711.870 |
-1,34%
|
88,515
|
87,14
|
89,0688
|
87,61
|
