Merck & Corporation Inc (MRKUS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
2.015.455 |
0,60%
|
103,50
|
103,31
|
105,19
|
104,50
|
06-10-2023 |
2.868.863 |
0,27%
|
102,15
|
102,9302
|
104,43
|
103,88
|
05-10-2023 |
2.712.531 |
1,40%
|
101,62
|
102,34
|
103,7075
|
103,60
|
04-10-2023 |
2.283.006 |
0,39%
|
101,62
|
101,33
|
102,43
|
102,17
|
03-10-2023 |
2.536.476 |
-0,73%
|
102,00
|
100,92
|
102,44
|
101,80
|
02-10-2023 |
3.119.728 |
-0,50%
|
104,59
|
101,35
|
102,83
|
102,44
|
29-09-2023 |
2.315.869 |
-1,25%
|
104,59
|
102,71
|
104,59
|
103,00
|
28-09-2023 |
2.080.408 |
0,35%
|
105,46
|
103,78
|
104,965
|
104,30
|
27-09-2023 |
2.164.358 |
-1,40%
|
105,46
|
103,295
|
105,52
|
103,9201
|
26-09-2023 |
2.134.912 |
-0,43%
|
105,13
|
105,11
|
106,55
|
105,39
|
25-09-2023 |
2.083.008 |
-0,43%
|
106,12
|
105,11
|
106,18
|
105,88
|
22-09-2023 |
1.952.155 |
-0,37%
|
107,18
|
105,96
|
107,22
|
106,34
|
21-09-2023 |
2.527.628 |
-0,54%
|
108,15
|
106,42
|
107,88
|
106,73
|
20-09-2023 |
1.831.155 |
-0,48%
|
108,15
|
107,255
|
108,40
|
106,85
|
19-09-2023 |
2.733.751 |
-0,42%
|
107,00
|
106,9215
|
108,1799
|
107,37
|
18-09-2023 |
1.853.551 |
0,29%
|
107,92
|
106,85
|
107,94
|
107,83
|
15-09-2023 |
1.549.492 |
-0,70%
|
107,92
|
107,26
|
108,925
|
107,48
|
14-09-2023 |
2.738.936 |
1,08%
|
108,74
|
106,955
|
108,5099
|
108,2342
|
13-09-2023 |
2.460.390 |
-1,13%
|
109,38
|
107,67
|
109,67
|
107,79
|
12-09-2023 |
1.838.013 |
0,40%
|
109,38
|
107,555
|
109,48
|
109,03
|
11-09-2023 |
1.902.333 |
-0,42%
|
109,38
|
108,35
|
109,43
|
108,59
|
08-09-2023 |
2.701.062 |
1,04%
|
107,21
|
107,56
|
109,14
|
109,06
|
07-09-2023 |
3.171.492 |
1,36%
|
106,94
|
106,86
|
108,69
|
107,94
|
06-09-2023 |
3.374.557 |
-0,93%
|
106,94
|
104,9201
|
106,98
|
106,51
|
05-09-2023 |
2.555.348 |
-2,12%
|
109,51
|
107,49
|
109,72
|
107,51
|
04-09-2023 |
1.594.630 |
0,79%
|
109,97
|
109,25
|
110,37
|
109,84
|
01-09-2023 |
1.594.630 |
0,79%
|
109,97
|
109,25
|
110,37
|
109,84
|
31-08-2023 |
2.864.323 |
-1,10%
|
109,97
|
108,89
|
110,54
|
108,995
|
30-08-2023 |
2.148.157 |
0,73%
|
110,14
|
109,72
|
110,795
|
110,79
|
29-08-2023 |
2.345.997 |
0,97%
|
109,43
|
108,93
|
110,50
|
109,99
|
28-08-2023 |
1.885.737 |
-1,15%
|
109,95
|
108,65
|
110,61
|
108,94
|
25-08-2023 |
1.747.496 |
0,70%
|
110,74
|
108,98
|
110,365
|
110,22
|
24-08-2023 |
2.609.500 |
-1,64%
|
110,74
|
109,09
|
111,98
|
109,47
|
23-08-2023 |
5.008.358 |
3,83%
|
109,96
|
109,82
|
111,89
|
111,34
|
22-08-2023 |
2.356.623 |
-2,19%
|
109,23
|
107,20
|
109,60
|
107,24
|
21-08-2023 |
2.132.955 |
0,42%
|
109,02
|
108,945
|
110,00
|
109,66
|
18-08-2023 |
2.135.385 |
0,32%
|
109,47
|
108,22
|
109,50
|
109,27
|
17-08-2023 |
2.841.372 |
0,15%
|
108,75
|
108,48
|
110,28
|
108,895
|
16-08-2023 |
2.139.121 |
0,10%
|
108,57
|
108,28
|
109,47
|
108,77
|
15-08-2023 |
2.239.987 |
-0,24%
|
108,73
|
108,42
|
109,4164
|
108,65
|
14-08-2023 |
2.806.990 |
1,10%
|
105,94
|
107,63
|
109,43
|
108,62
|
11-08-2023 |
2.762.222 |
1,77%
|
105,94
|
105,66
|
107,705
|
107,44
|
10-08-2023 |
2.754.598 |
-0,50%
|
106,28
|
105,42
|
107,03
|
105,57
|
09-08-2023 |
3.061.607 |
-0,28%
|
105,71
|
105,80
|
106,79
|
106,11
|
08-08-2023 |
4.597.681 |
0,31%
|
105,71
|
105,71
|
107,18
|
106,42
|
07-08-2023 |
3.535.313 |
1,00%
|
105,03
|
104,42
|
106,28
|
106,05
|
04-08-2023 |
2.820.816 |
-0,67%
|
105,65
|
104,51
|
106,40
|
105,02
|
03-08-2023 |
2.216.839 |
0,02%
|
105,11
|
104,885
|
105,76
|
105,72
|
02-08-2023 |
4.301.768 |
0,45%
|
106,01
|
104,88
|
108,13
|
105,75
|
01-08-2023 |
4.097.425 |
-1,27%
|
109,67
|
105,14
|
109,60
|
105,30
|
31-07-2023 |
2.658.821 |
0,34%
|
106,705
|
105,67
|
106,77
|
106,70
|
28-07-2023 |
2.347.095 |
0,99%
|
107,43
|
105,24
|
106,65
|
106,31
|
27-07-2023 |
3.395.038 |
-1,74%
|
106,95
|
105,18
|
107,62
|
105,28
|
26-07-2023 |
2.585.742 |
-0,34%
|
106,95
|
106,09
|
108,005
|
107,17
|
25-07-2023 |
2.204.591 |
-1,10%
|
107,94
|
107,32
|
108,7124
|
107,59
|
24-07-2023 |
2.186.661 |
-1,45%
|
110,05
|
108,50
|
110,34
|
108,79
|
21-07-2023 |
3.206.713 |
1,76%
|
109,09
|
108,38
|
110,615
|
110,37
|
20-07-2023 |
2.757.989 |
2,36%
|
106,67
|
106,06
|
108,95
|
108,455
|
19-07-2023 |
2.483.410 |
0,00%
|
106,26
|
105,91
|
107,37
|
105,95
|
18-07-2023 |
2.810.384 |
0,37%
|
105,87
|
105,345
|
107,025
|
105,96
|
17-07-2023 |
2.881.604 |
-1,65%
|
107,47
|
105,29
|
107,44
|
105,57
|
14-07-2023 |
2.289.745 |
0,99%
|
107,30
|
106,26
|
107,6778
|
107,37
|
13-07-2023 |
2.762.256 |
-0,67%
|
107,30
|
106,26
|
107,91
|
106,7485
|
12-07-2023 |
2.967.876 |
-1,11%
|
109,34
|
107,185
|
109,05
|
107,49
|
11-07-2023 |
2.479.838 |
-1,13%
|
109,34
|
108,25
|
110,01
|
108,7186
|
10-07-2023 |
2.174.903 |
0,89%
|
109,48
|
109,12
|
110,60
|
109,97
|
07-07-2023 |
3.108.437 |
-2,46%
|
111,02
|
108,76
|
111,50
|
109,00
|
06-07-2023 |
2.030.628 |
-1,71%
|
113,06
|
111,71
|
113,44
|
111,76
|
05-07-2023 |
1.888.439 |
-0,56%
|
113,80
|
113,4253
|
114,43
|
113,69
|
04-07-2023 |
1.344.789 |
-0,92%
|
113,61
|
113,53
|
114,61
|
114,33
|
03-07-2023 |
1.344.789 |
-0,92%
|
113,61
|
113,53
|
114,61
|
114,33
|
30-06-2023 |
2.397.106 |
1,80%
|
113,61
|
113,82
|
115,61
|
115,58
|
29-06-2023 |
2.947.766 |
0,97%
|
112,40
|
111,805
|
113,88
|
113,53
|
28-06-2023 |
3.539.834 |
-0,79%
|
112,57
|
111,435
|
113,57
|
112,43
|
27-06-2023 |
3.077.395 |
0,20%
|
112,57
|
111,87
|
113,71
|
113,30
|
26-06-2023 |
2.684.515 |
-1,34%
|
114,43
|
111,78
|
114,60
|
113,065
|
23-06-2023 |
3.321.034 |
0,77%
|
114,12
|
113,02
|
114,89
|
114,5989
|
22-06-2023 |
3.175.836 |
2,30%
|
111,87
|
111,60
|
113,84
|
113,72
|
21-06-2023 |
2.440.319 |
0,85%
|
110,00
|
109,54
|
111,52
|
111,17
|
20-06-2023 |
2.891.201 |
0,86%
|
109,10
|
109,025
|
110,86
|
110,26
|
19-06-2023 |
2.643.744 |
-0,03%
|
109,83
|
109,06
|
110,455
|
109,37
|
16-06-2023 |
2.643.744 |
-0,03%
|
109,83
|
109,06
|
110,455
|
109,37
|
15-06-2023 |
2.559.303 |
0,68%
|
108,25
|
108,34
|
109,90
|
109,395
|
14-06-2023 |
2.372.249 |
-0,53%
|
109,92
|
108,35
|
109,88
|
108,68
|
13-06-2023 |
2.865.598 |
0,12%
|
108,94
|
108,05
|
110,64
|
109,99
|
12-06-2023 |
2.772.751 |
-0,66%
|
110,67
|
108,62
|
110,99
|
109,98
|
09-06-2023 |
2.374.550 |
0,39%
|
110,24
|
109,02
|
111,505
|
110,75
|
08-06-2023 |
2.991.254 |
1,59%
|
108,09
|
108,005
|
111,07
|
110,34
|
07-06-2023 |
5.258.187 |
-1,28%
|
109,46
|
106,87
|
109,674
|
108,60
|
06-06-2023 |
2.904.994 |
-2,75%
|
113,57
|
109,28
|
113,69
|
110,00
|
05-06-2023 |
2.032.422 |
0,51%
|
113,00
|
112,60
|
114,48
|
113,09
|
02-06-2023 |
2.074.808 |
1,36%
|
110,79
|
110,74
|
112,73
|
112,44
|
01-06-2023 |
2.594.184 |
0,50%
|
110,79
|
109,88
|
111,59
|
110,96
|
31-05-2023 |
3.024.693 |
-1,70%
|
111,86
|
108,97
|
110,71
|
110,41
|
30-05-2023 |
3.024.693 |
-1,70%
|
111,86
|
108,97
|
110,71
|
109,18
|
29-05-2023 |
2.201.220 |
-1,10%
|
111,86
|
110,6501
|
113,19
|
111,07
|
26-05-2023 |
2.201.220 |
-1,10%
|
111,86
|
110,6501
|
113,19
|
111,07
|
25-05-2023 |
2.111.367 |
-1,14%
|
113,45
|
111,09
|
113,20
|
112,30
|
24-05-2023 |
1.726.690 |
0,31%
|
113,84
|
112,55
|
114,25
|
113,615
|
23-05-2023 |
2.995.002 |
-1,05%
|
114,27
|
113,05
|
114,79
|
113,29
|