Merck & Corporation Inc (MRKUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.458.190	-0,65%	129,30	127,70	129,40	128,19
27/02/2024	1.968.076	0,15%	128,18	127,85	129,155	129,03
26/02/2024	2.127.445	-0,47%	129,25	128,47	129,582	128,84
23/02/2024	2.150.322	0,15%	129,78	128,86	130,24	129,45
22/02/2024	3.226.124	0,84%	127,43	127,65	129,71	129,19
21/02/2024	1.701.726	0,61%	127,43	126,80	128,16	128,14
20/02/2024	2.717.720	-0,31%	126,41	127,225	129,27	127,39
19/02/2024	2.327.027	0,00%	126,41	126,20	128,08	127,79
16/02/2024	2.327.027	1,57%	126,41	126,20	128,08	127,79
15/02/2024	2.546.649	0,57%	125,90	125,9501	127,23	126,54
14/02/2024	2.345.865	0,45%	125,90	124,82	126,025	125,99
13/02/2024	2.620.427	0,07%	125,95	124,48	126,78	125,43
12/02/2024	2.145.539	-0,06%	126,255	124,3995	125,48	125,37
09/02/2024	3.078.105	-0,92%	126,255	125,04	126,69	125,45
08/02/2024	2.367.979	-0,68%	126,79	125,945	127,15	126,61
07/02/2024	3.133.592	0,47%	126,79	126,50	128,06	127,47
06/02/2024	3.188.673	0,56%	126,67	126,08	127,52	126,88
05/02/2024	3.644.021	-0,18%	126,86	125,70	127,80	126,18
02/02/2024	4.327.382	0,02%	126,71	126,11	127,55	126,41
01/02/2024	5.479.773	4,64%	121,46	122,81	126,42	126,38
31/01/2024	4.546.684	-0,72%	121,46	120,69	122,84	120,78
30/01/2024	3.110.031	0,31%	121,46	120,18	121,72	121,66
29/01/2024	4.061.644	0,38%	121,34	120,49	121,4646	121,28
26/01/2024	4.225.059	0,57%	120,47	120,085	121,02	120,82
25/01/2024	2.961.868	1,05%	119,30	118,74	120,18	120,13
24/01/2024	2.759.405	-0,80%	119,79	118,44	119,95	118,88
23/01/2024	3.282.048	0,34%	118,12	117,27	119,98	119,84
22/01/2024	3.267.097	0,45%	119,22	118,865	119,96	119,43
19/01/2024	2.915.350	0,30%	118,20	117,29	119,018	118,89
18/01/2024	2.717.539	0,35%	119,22	116,62	118,62	118,54
17/01/2024	2.676.305	-0,30%	118,48	117,605	119,36	118,13
16/01/2024	3.263.921	-0,12%	118,48	117,94	119,34	118,49
15/01/2024	2.077.356	0,17%	118,48	117,65	118,67	118,63
12/01/2024	2.077.356	0,17%	118,48	117,65	118,67	118,63
11/01/2024	2.678.525	-0,36%	118,78	117,08	118,865	118,43
10/01/2024	3.394.892	0,36%	118,14	117,74	119,17	118,86
09/01/2024	3.730.577	0,90%	117,51	117,21	119,94	118,43
08/01/2024	3.830.577	0,13%	117,88	116,19	117,89	117,37
05/01/2024	3.161.572	0,18%	117,15	116,64	117,445	117,22
04/01/2024	5.378.420	2,10%	115,97	115,86	117,65	117,18
03/01/2024	5.120.788	1,35%	109,24	114,16	115,90	114,77
02/01/2024	4.743.897	3,88%	109,24	109,16	113,32	113,25
29/12/2023	2.221.663	0,23%	108,37	108,79	109,24	109,02
28/12/2023	2.457.063	0,73%	108,37	108,13	109,06	108,77
27/12/2023	1.747.430	0,33%	107,47	107,01	108,07	107,98
26/12/2023	1.809.065	-0,07%	105,88	107,22	108,09	107,63
22/12/2023	2.360.222	1,23%	105,88	106,925	108,06	107,70
21/12/2023	2.247.740	0,98%	105,88	105,34	106,61	106,39
20/12/2023	3.310.359	-1,06%	106,88	105,26	107,08	105,36
19/12/2023	3.880.791	0,42%	106,16	105,4545	109,23	106,49
18/12/2023	4.174.701	0,89%	106,16	105,63	107,21	106,04
15/12/2023	3.409.635	-0,26%	104,73	104,26	106,27	105,61
14/12/2023	3.532.150	-0,43%	104,54	105,15	107,19	105,88
13/12/2023	3.056.909	2,64%	104,54	103,97	107,08	107,11
12/12/2023	2.509.115	-0,01%	104,54	103,42	104,785	104,36
11/12/2023	3.626.576	0,60%	104,95	103,57	105,47	104,37
08/12/2023	3.718.777	-0,13%	105,47	102,65	104,005	103,75
07/12/2023	4.420.657	-1,66%	103,27	103,73	105,595	103,88
06/12/2023	3.418.741	-0,57%	103,27	105,454	106,555	105,63
05/12/2023	4.079.604	1,11%	103,27	104,18	106,40	106,23
04/12/2023	3.434.110	1,55%	103,27	102,68	105,3791	105,06
01/12/2023	2.692.979	0,96%	103,27	102,68	103,6761	103,46
30/11/2023	4.358.961	1,31%	100,29	100,28	102,68	102,45
29/11/2023	4.012.455	0,95%	100,29	99,80	101,17	101,13
28/11/2023	3.194.644	-1,23%	101,35	100,01	101,35	100,18
27/11/2023	3.091.181	-0,43%	101,91	100,71	102,14	101,43
24/11/2023	1.400.840	-0,14%	102,17	101,44	102,5136	101,54
23/11/2023	2.604.020	-0,52%	102,17	101,11	102,64	101,6798
22/11/2023	2.393.490	-0,68%	102,17	101,11	102,64	101,52
21/11/2023	3.324.047	-0,46%	102,75	101,845	103,63	102,21
20/11/2023	2.860.677	0,91%	101,105	100,91	102,93	102,68
17/11/2023	2.858.062	-0,24%	102,185	100,96	102,42	101,75
16/11/2023	3.594.555	0,63%	101,54	101,04	102,06	101,99
15/11/2023	3.301.210	-0,80%	101,78	100,72	102,145	101,35
14/11/2023	2.633.398	-0,29%	101,19	101,90	103,22	102,17
13/11/2023	2.370.284	1,06%	101,19	100,58	102,55	102,46
10/11/2023	3.233.994	-0,97%	104,56	100,60	103,35	101,39
09/11/2023	2.733.112	-1,94%	104,56	102,155	104,55	102,38
08/11/2023	3.895.171	0,39%	104,29	103,86	105,15	104,40
07/11/2023	2.851.373	-0,33%	104,29	103,74	104,72	104,00
06/11/2023	2.586.175	0,93%	104,05	103,14	104,37	104,34
03/11/2023	2.140.897	0,52%	103,42	102,79	104,25	103,38
02/11/2023	2.477.704	0,00%	102,78	101,65	102,96	102,85
01/11/2023	2.288.071	0,15%	102,76	102,7475	104,22	102,85
31/10/2023	3.020.779	0,02%	102,76	101,40	103,545	102,70
30/10/2023	3.005.642	-0,14%	103,26	102,6125	104,50	102,68
27/10/2023	2.750.360	-2,39%	105,36	102,61	105,57	103,03
26/10/2023	4.785.818	1,85%	103,45	102,99	107,225	105,55
25/10/2023	3.729.615	0,58%	103,45	102,95	104,61	103,63
24/10/2023	2.451.218	-0,31%	103,56	102,68	104,04	103,03
23/10/2023	3.670.302	0,66%	102,90	102,67	104,15	103,35
20/10/2023	4.214.604	2,23%	100,41	100,44	103,35	102,67
19/10/2023	3.123.402	-1,53%	103,90	99,14	104,46	100,43
18/10/2023	2.679.278	-2,09%	103,62	101,92	104,40	101,99
17/10/2023	2.626.678	0,03%	103,62	103,15	104,4523	104,17
16/10/2023	2.330.898	0,13%	104,49	104,07	105,37	104,14
13/10/2023	2.459.194	0,41%	103,50	102,78	104,52	104,01
12/10/2023	2.337.675	0,13%	103,50	102,9388	103,95	103,59
11/10/2023	2.525.278	-0,15%	103,97	102,853	104,09	103,46
10/10/2023	3.105.123	-0,85%	104,32	103,19	104,45	103,61