Merck & Corporation Inc (MRKUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
11.632.547 |
-4,12%
|
76,74
|
73,33
|
78,53
|
73,47
|
| 13/05/2025 |
12.297.500 |
-4,73%
|
75,92
|
75,85
|
81,27
|
76,63
|
| 12/05/2025 |
11.292.374 |
5,96%
|
75,2958
|
75,2958
|
81,27
|
80,43
|
| 09/05/2025 |
7.161.584 |
-2,09%
|
78,54
|
75,83
|
78,80
|
75,97
|
| 08/05/2025 |
7.101.686 |
-1,85%
|
79,62
|
76,93
|
79,95
|
77,65
|
| 07/05/2025 |
6.054.669 |
0,10%
|
82,45
|
78,2901
|
82,47
|
79,12
|
| 06/05/2025 |
7.405.641 |
-4,61%
|
83,35
|
78,30
|
83,58
|
79,04
|
| 05/05/2025 |
4.583.656 |
-0,41%
|
83,124
|
81,91
|
83,58
|
82,84
|
| 02/05/2025 |
6.168.727 |
-0,10%
|
84,44
|
82,95
|
84,71
|
83,18
|
| 01/05/2025 |
4.633.830 |
-2,28%
|
85,37
|
83,17
|
85,83
|
83,26
|
| 30/04/2025 |
4.814.039 |
0,47%
|
84,01
|
82,75
|
85,83
|
85,20
|
| 29/04/2025 |
8.868.105 |
1,83%
|
82,80
|
82,40
|
85,69
|
84,71
|
| 28/04/2025 |
6.722.394 |
0,54%
|
83,12
|
82,40
|
83,68
|
83,19
|
| 25/04/2025 |
14.286.818 |
3,63%
|
78,27
|
76,03
|
83,28
|
82,74
|
| 24/04/2025 |
9.146.117 |
1,36%
|
78,78
|
76,03
|
80,20
|
79,84
|
| 23/04/2025 |
7.569.652 |
-0,29%
|
78,15
|
77,66
|
80,20
|
78,74
|
| 22/04/2025 |
6.431.358 |
1,44%
|
78,14
|
76,995
|
79,015
|
78,97
|
| 21/04/2025 |
5.826.368 |
0,00%
|
77,86
|
76,995
|
78,32
|
77,85
|
| 17/04/2025 |
7.709.608 |
2,01%
|
78,80
|
75,93
|
78,80
|
78,00
|
| 16/04/2025 |
8.445.873 |
-2,46%
|
79,45
|
75,93
|
79,96
|
76,46
|
| 15/04/2025 |
9.366.411 |
-0,99%
|
79,45
|
77,72
|
79,96
|
78,39
|
| 14/04/2025 |
8.832.072 |
-0,01%
|
79,91
|
78,37
|
80,01
|
79,17
|
| 11/04/2025 |
8.826.378 |
2,10%
|
77,95
|
76,36
|
79,44
|
79,18
|
| 10/04/2025 |
9.568.614 |
-5,32%
|
80,53
|
75,98
|
81,12
|
77,55
|
| 09/04/2025 |
11.331.536 |
3,74%
|
83,01
|
76,00
|
81,91
|
81,91
|
| 08/04/2025 |
8.938.812 |
-2,81%
|
83,01
|
77,86
|
83,27
|
78,95
|
| 07/04/2025 |
13.271.101 |
-0,36%
|
80,54
|
79,30
|
83,21
|
81,18
|
| 04/04/2025 |
10.552.067 |
-5,70%
|
86,11
|
81,09
|
86,26
|
81,47
|
| 03/04/2025 |
5.910.450 |
-0,25%
|
88,63
|
86,26
|
88,89
|
86,39
|
| 02/04/2025 |
5.349.603 |
-0,60%
|
87,20
|
85,33
|
86,99
|
86,60
|
| 01/04/2025 |
6.903.254 |
-2,94%
|
89,96
|
86,61
|
89,75
|
87,12
|
| 31/03/2025 |
6.121.383 |
1,20%
|
89,27
|
88,37
|
90,265
|
89,76
|
| 28/03/2025 |
6.103.542 |
1,86%
|
88,18
|
87,6701
|
90,14
|
89,23
|
| 27/03/2025 |
5.424.556 |
-0,58%
|
88,60
|
87,38
|
88,43
|
87,60
|
| 26/03/2025 |
6.835.135 |
0,27%
|
88,03
|
87,31
|
89,35
|
88,11
|
| 25/03/2025 |
10.684.259 |
-4,81%
|
92,82
|
87,08
|
92,31
|
87,87
|
| 24/03/2025 |
6.690.828 |
-0,86%
|
92,82
|
91,99
|
93,11
|
92,31
|
| 21/03/2025 |
7.668.851 |
-1,71%
|
94,07
|
93,10
|
94,68
|
93,11
|
| 20/03/2025 |
4.894.157 |
0,73%
|
94,07
|
93,70
|
95,16
|
94,73
|
| 19/03/2025 |
4.562.702 |
-0,74%
|
95,25
|
93,6487
|
95,43
|
94,02
|
| 18/03/2025 |
3.841.687 |
-0,12%
|
95,38
|
93,85
|
95,41
|
94,72
|
| 14/03/2025 |
5.179.228 |
-0,15%
|
94,28
|
93,45
|
94,875
|
94,79
|
| 13/03/2025 |
4.766.663 |
1,47%
|
93,72
|
93,40
|
96,33
|
94,71
|
| 12/03/2025 |
6.395.197 |
-1,46%
|
94,07
|
92,8575
|
94,40
|
93,35
|
| 11/03/2025 |
11.456.948 |
-0,53%
|
94,95
|
93,595
|
95,38
|
94,73
|
| 10/03/2025 |
7.088.900 |
0,58%
|
93,85
|
94,93
|
96,99
|
95,23
|
| 07/03/2025 |
9.730.151 |
0,69%
|
93,00
|
93,85
|
97,37
|
94,65
|
| 06/03/2025 |
5.244.133 |
0,87%
|
93,00
|
91,78
|
94,05
|
94,00
|
| 05/03/2025 |
4.299.533 |
0,64%
|
93,63
|
90,5144
|
93,45
|
93,19
|
| 04/03/2025 |
7.038.599 |
-0,63%
|
93,63
|
92,3201
|
95,355
|
92,56
|
| 03/03/2025 |
5.671.380 |
1,02%
|
90,88
|
91,81
|
93,195
|
93,15
|
| 28/02/2025 |
4.385.653 |
1,89%
|
90,65
|
90,705
|
92,35
|
92,25
|
| 27/02/2025 |
4.819.224 |
1,37%
|
91,30
|
89,25
|
90,96
|
90,58
|
| 26/02/2025 |
6.352.430 |
-2,18%
|
91,30
|
88,86
|
91,37
|
89,38
|
| 25/02/2025 |
9.193.009 |
0,18%
|
89,54
|
90,44
|
93,055
|
91,43
|
| 24/02/2025 |
6.678.616 |
2,16%
|
87,79
|
90,49
|
91,84
|
91,27
|
| 21/02/2025 |
6.644.960 |
2,08%
|
87,99
|
87,01
|
92,6211
|
89,34
|
| 20/02/2025 |
6.860.121 |
2,34%
|
86,13
|
85,94
|
87,6899
|
87,68
|
| 19/02/2025 |
8.343.686 |
2,77%
|
82,90
|
82,85
|
85,63
|
85,60
|
| 18/02/2025 |
14.318.301 |
0,34%
|
84,50
|
81,11
|
83,59
|
83,29
|
| 17/02/2025 |
4.892.713 |
0,00%
|
84,50
|
82,095
|
84,77
|
83,01
|
| 14/02/2025 |
13.003.115 |
-1,67%
|
84,38
|
82,0939
|
84,76
|
83,0488
|
| 13/02/2025 |
10.339.592 |
-1,46%
|
85,41
|
84,31
|
85,646
|
84,42
|
| 12/02/2025 |
7.307.029 |
-0,98%
|
86,06
|
85,61
|
86,67
|
85,67
|
| 11/02/2025 |
10.375.528 |
0,16%
|
87,16
|
85,73
|
86,99
|
86,54
|
| 10/02/2025 |
13.220.478 |
-0,95%
|
87,29
|
86,27
|
87,98
|
86,40
|
| 07/02/2025 |
7.542.681 |
-0,88%
|
88,92
|
87,12
|
88,59
|
87,28
|
| 06/02/2025 |
10.050.292 |
-1,81%
|
90,31
|
87,84
|
89,5713
|
88,05
|
| 05/02/2025 |
11.671.987 |
-1,26%
|
89,30
|
87,995
|
90,74
|
89,67
|
| 04/02/2025 |
29.284.993 |
-9,21%
|
98,04
|
87,3313
|
91,23
|
90,74
|
| 03/02/2025 |
6.127.670 |
1,15%
|
98,84
|
98,00
|
100,1373
|
99,79
|
| 31/01/2025 |
4.292.168 |
-0,15%
|
99,09
|
98,58
|
100,0599
|
98,82
|
| 30/01/2025 |
5.403.863 |
0,59%
|
99,28
|
98,23
|
99,41
|
98,95
|
| 29/01/2025 |
4.790.433 |
0,85%
|
97,05
|
97,39
|
99,15
|
98,28
|
| 28/01/2025 |
7.124.265 |
-0,50%
|
97,83
|
96,59
|
98,88
|
97,45
|
| 27/01/2025 |
7.749.364 |
2,50%
|
96,85
|
95,99
|
98,62
|
97,94
|
| 24/01/2025 |
5.978.463 |
-1,26%
|
95,91
|
95,41
|
97,10
|
95,55
|
| 23/01/2025 |
6.704.019 |
0,99%
|
95,955
|
95,23
|
97,155
|
96,63
|
| 22/01/2025 |
6.396.734 |
-0,33%
|
95,955
|
95,15
|
97,00
|
95,68
|
| 21/01/2025 |
7.658.200 |
-1,73%
|
98,23
|
95,76
|
98,16
|
96,24
|
| 20/01/2025 |
7.023.514 |
0,00%
|
99,50
|
97,92
|
100,30
|
97,92
|
| 17/01/2025 |
5.610.985 |
-2,76%
|
100,18
|
97,93
|
100,43
|
97,93
|
| 16/01/2025 |
3.941.992 |
0,61%
|
99,97
|
99,95
|
100,89
|
100,70
|
| 15/01/2025 |
4.775.661 |
0,44%
|
99,97
|
99,6175
|
100,82
|
100,09
|
| 14/01/2025 |
4.758.811 |
-1,32%
|
101,475
|
99,02
|
101,49
|
99,65
|
| 13/01/2025 |
3.835.137 |
1,74%
|
99,16
|
98,99
|
101,159
|
100,98
|
| 10/01/2025 |
3.972.548 |
-0,60%
|
99,26
|
98,90
|
100,405
|
99,25
|
| 09/01/2025 |
4.481.076 |
-1,41%
|
100,44
|
98,06
|
100,68
|
99,85
|
| 08/01/2025 |
4.291.847 |
-1,16%
|
100,16
|
98,06
|
100,68
|
99,85
|
| 07/01/2025 |
5.599.336 |
1,30%
|
100,16
|
100,18
|
102,95
|
101,02
|
| 06/01/2025 |
4.607.997 |
0,59%
|
99,20
|
98,42
|
100,33
|
99,72
|
| 03/01/2025 |
3.011.816 |
-0,03%
|
99,415
|
98,69
|
99,75
|
99,14
|
| 02/01/2025 |
2.887.205 |
-0,31%
|
98,48
|
98,84
|
100,35
|
99,17
|
| 31/12/2024 |
0 |
1,13%
|
98,48
|
98,48
|
99,53
|
99,48
|
| 30/12/2024 |
3.763.899 |
-1,33%
|
99,465
|
98,27
|
99,68
|
99,68
|
| 27/12/2024 |
2.875.683 |
-0,17%
|
99,31
|
99,246
|
100,35
|
99,70
|
| 26/12/2024 |
2.382.756 |
0,42%
|
99,09
|
98,95
|
99,94
|
99,87
|
| 24/12/2024 |
0 |
-0,07%
|
99,37
|
98,795
|
99,63
|
99,45
|
| 23/12/2024 |
4.167.356 |
1,35%
|
99,10
|
98,2009
|
99,59
|
99,37
|
| 20/12/2024 |
5.463.234 |
-1,20%
|
98,86
|
97,90
|
99,6711
|
98,05
|
