Merck & Corporation Inc (MRKUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 06/10/2025 |
5.108.563 |
-0,44%
|
88,76
|
88,58
|
90,30
|
88,80
|
| 03/10/2025 |
6.675.181 |
-0,36%
|
89,30
|
88,10
|
90,70
|
89,19
|
| 02/10/2025 |
7.486.852 |
-0,70%
|
89,48
|
88,22
|
91,00
|
89,51
|
| 01/10/2025 |
17.903.496 |
7,39%
|
84,71
|
84,57
|
90,75
|
90,13
|
| 30/09/2025 |
10.575.843 |
6,87%
|
78,48
|
78,3209
|
83,9801
|
83,93
|
| 29/09/2025 |
4.870.956 |
-0,03%
|
78,75
|
78,07
|
78,80
|
78,58
|
| 26/09/2025 |
6.313.859 |
1,21%
|
78,8192
|
77,6944
|
78,96
|
78,56
|
| 25/09/2025 |
6.784.457 |
-2,48%
|
79,68
|
77,60
|
79,875
|
77,60
|
| 24/09/2025 |
4.733.335 |
-0,40%
|
80,0617
|
79,33
|
80,115
|
79,67
|
| 23/09/2025 |
6.815.429 |
-0,55%
|
80,4292
|
79,67
|
81,1091
|
79,96
|
| 22/09/2025 |
4.955.007 |
-1,32%
|
81,79
|
80,2626
|
81,94
|
80,40
|
| 19/09/2025 |
5.216.370 |
-0,23%
|
81,82
|
81,00
|
82,39
|
81,51
|
| 18/09/2025 |
3.975.624 |
0,55%
|
81,24
|
80,85
|
81,685
|
81,53
|
| 17/09/2025 |
4.884.504 |
0,02%
|
80,88
|
80,88
|
82,245
|
81,14
|
| 16/09/2025 |
4.740.360 |
0,06%
|
81,12
|
80,535
|
81,4731
|
81,09
|
| 15/09/2025 |
5.437.893 |
-1,16%
|
82,22
|
80,92
|
82,75
|
81,02
|
| 12/09/2025 |
4.498.927 |
-2,64%
|
85,02
|
82,00
|
85,18
|
82,00
|
| 11/09/2025 |
4.424.329 |
1,33%
|
84,14
|
84,00
|
85,545
|
85,15
|
| 10/09/2025 |
4.310.576 |
-0,64%
|
84,57
|
83,535
|
84,9075
|
84,03
|
| 09/09/2025 |
3.186.997 |
0,68%
|
84,29
|
84,13
|
84,80
|
84,61
|
| 08/09/2025 |
4.915.745 |
-0,69%
|
84,9193
|
82,82
|
84,9199
|
84,09
|
| 05/09/2025 |
8.763.523 |
0,79%
|
83,99
|
83,25
|
85,27
|
84,71
|
| 04/09/2025 |
7.431.122 |
-0,02%
|
84,38
|
83,00
|
84,59
|
84,05
|
| 03/09/2025 |
5.953.975 |
-1,52%
|
85,11
|
84,0716
|
85,80
|
84,18
|
| 02/09/2025 |
5.404.589 |
1,61%
|
84,08
|
84,08
|
85,48
|
85,48
|
| 29/08/2025 |
4.845.432 |
1,09%
|
83,42
|
83,28
|
84,2399
|
84,12
|
| 28/08/2025 |
6.293.380 |
-1,02%
|
84,16
|
82,65
|
84,29
|
83,21
|
| 27/08/2025 |
4.663.722 |
-1,06%
|
84,99
|
83,88
|
85,42
|
84,07
|
| 26/08/2025 |
3.786.521 |
-0,33%
|
85,32
|
84,665
|
85,59
|
84,99
|
| 25/08/2025 |
4.583.399 |
-2,34%
|
87,4994
|
84,95
|
87,50
|
85,31
|
| 22/08/2025 |
4.664.660 |
1,51%
|
86,58
|
86,50
|
87,835
|
87,37
|
| 21/08/2025 |
7.187.365 |
1,74%
|
84,9693
|
84,60
|
87,32
|
86,08
|
| 20/08/2025 |
3.843.403 |
-0,33%
|
85,22
|
84,56
|
86,25
|
84,66
|
| 19/08/2025 |
4.645.038 |
0,88%
|
84,55
|
84,36
|
85,80
|
84,93
|
| 18/08/2025 |
3.265.155 |
0,01%
|
84,71
|
84,08
|
85,14
|
84,22
|
| 15/08/2025 |
4.601.839 |
1,75%
|
83,33
|
80,295
|
84,7372
|
84,21
|
| 14/08/2025 |
5.431.736 |
0,06%
|
82,58
|
81,6035
|
83,40
|
82,76
|
| 13/08/2025 |
4.974.557 |
3,00%
|
80,45
|
80,20
|
82,84
|
82,71
|
| 12/08/2025 |
3.964.670 |
0,34%
|
80,34
|
79,67
|
80,935
|
80,30
|
| 11/08/2025 |
3.745.082 |
-0,78%
|
81,17
|
79,63
|
81,6434
|
80,03
|
| 08/08/2025 |
3.603.745 |
0,40%
|
80,57
|
80,35
|
81,39
|
80,69
|
| 07/08/2025 |
5.576.354 |
1,18%
|
79,63
|
78,65
|
80,8199
|
80,37
|
| 06/08/2025 |
5.285.649 |
-1,62%
|
80,76
|
79,27
|
81,32
|
79,44
|
| 05/08/2025 |
4.729.636 |
1,17%
|
79,67
|
79,55
|
81,125
|
80,79
|
| 04/08/2025 |
4.149.126 |
0,78%
|
79,43
|
78,43
|
79,99
|
79,86
|
| 01/08/2025 |
6.174.806 |
1,50%
|
78,4488
|
77,70
|
79,79
|
79,29
|
| 31/07/2025 |
8.048.582 |
-4,41%
|
80,77
|
77,855
|
81,485
|
78,12
|
| 30/07/2025 |
5.539.811 |
-1,04%
|
82,3299
|
81,515
|
83,58
|
81,75
|
| 29/07/2025 |
14.407.405 |
-1,70%
|
84,58
|
76,67
|
84,965
|
82,63
|
| 28/07/2025 |
6.387.367 |
-0,85%
|
84,8093
|
83,87
|
84,965
|
84,06
|
| 25/07/2025 |
4.187.329 |
0,71%
|
83,79
|
83,52
|
85,22
|
84,71
|
| 24/07/2025 |
3.649.984 |
0,16%
|
82,67
|
82,41
|
84,50
|
84,11
|
| 23/07/2025 |
5.494.880 |
2,95%
|
79,78
|
79,87
|
84,14
|
83,98
|
| 22/07/2025 |
4.786.192 |
2,90%
|
80,03
|
78,95
|
81,765
|
81,61
|
| 21/07/2025 |
5.581.631 |
-0,81%
|
80,2675
|
78,95
|
80,30
|
79,31
|
| 18/07/2025 |
5.398.562 |
-1,74%
|
81,98
|
79,855
|
82,62
|
79,96
|
| 17/07/2025 |
4.218.664 |
-1,30%
|
81,57
|
81,335
|
82,635
|
81,52
|
| 16/07/2025 |
5.983.844 |
1,12%
|
81,55
|
81,301
|
84,35
|
82,43
|
| 15/07/2025 |
4.774.738 |
-2,57%
|
83,405
|
81,301
|
84,35
|
81,52
|
| 14/07/2025 |
4.470.358 |
0,19%
|
83,00
|
83,00
|
84,30
|
83,67
|
| 11/07/2025 |
4.503.803 |
-0,81%
|
83,64
|
82,26
|
85,00
|
83,36
|
| 10/07/2025 |
7.287.925 |
0,87%
|
83,80
|
81,89
|
85,00
|
84,02
|
