Merck & Corporation Inc (MRKUS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
2.331.821 |
-0,86%
|
115,10
|
114,33
|
117,08
|
114,50
|
19/05/2023 |
1.803.118 |
1,14%
|
114,06
|
114,125
|
116,24
|
115,30
|
18/05/2023 |
2.505.836 |
-0,66%
|
114,27
|
113,33
|
115,065
|
114,00
|
17/05/2023 |
2.376.508 |
-1,56%
|
116,17
|
113,48
|
116,655
|
114,27
|
16/05/2023 |
1.750.261 |
-0,25%
|
115,58
|
115,29
|
116,76
|
116,08
|
15/05/2023 |
2.067.902 |
-0,05%
|
116,79
|
115,49
|
117,74
|
117,08
|
12/05/2023 |
1.565.754 |
-0,36%
|
117,79
|
116,695
|
118,55
|
117,13
|
11/05/2023 |
2.041.426 |
-0,32%
|
117,67
|
116,382
|
117,786
|
117,52
|
10/05/2023 |
1.818.801 |
0,43%
|
117,47
|
116,42
|
118,17
|
117,93
|
09/05/2023 |
1.824.800 |
-0,82%
|
117,82
|
117,34
|
118,625
|
117,41
|
08/05/2023 |
1.758.487 |
0,61%
|
116,85
|
116,4398
|
118,44
|
118,40
|
05/05/2023 |
1.633.754 |
0,28%
|
117,38
|
116,56
|
117,88
|
117,70
|
04/05/2023 |
2.250.114 |
-0,71%
|
117,90
|
116,505
|
118,00
|
117,385
|
03/05/2023 |
2.726.363 |
0,09%
|
118,12
|
117,93
|
119,65
|
118,00
|
02/05/2023 |
2.933.240 |
1,30%
|
116,39
|
115,81
|
118,35
|
117,85
|
01/05/2023 |
2.000.942 |
0,75%
|
115,80
|
115,28
|
116,60
|
116,34
|
28/04/2023 |
2.547.501 |
0,27%
|
114,52
|
113,46
|
115,5281
|
115,47
|
27/04/2023 |
3.998.085 |
1,49%
|
114,89
|
110,655
|
115,35
|
115,12
|
26/04/2023 |
2.728.307 |
-2,70%
|
115,33
|
112,72
|
115,155
|
113,38
|
25/04/2023 |
2.000.421 |
0,54%
|
116,30
|
115,91
|
116,86
|
116,56
|
24/04/2023 |
1.481.374 |
0,51%
|
115,44
|
114,77
|
116,28
|
115,9564
|
21/04/2023 |
2.112.092 |
1,06%
|
114,68
|
114,64
|
115,65
|
115,375
|
20/04/2023 |
1.418.412 |
0,08%
|
113,97
|
113,44
|
114,52
|
114,22
|
19/04/2023 |
1.448.771 |
-0,59%
|
115,33
|
114,015
|
115,37
|
114,15
|
18/04/2023 |
2.017.094 |
-0,15%
|
114,88
|
113,73
|
115,12
|
114,84
|
17/04/2023 |
2.640.194 |
-0,27%
|
115,70
|
114,20
|
116,445
|
115,005
|
14/04/2023 |
2.169.581 |
-0,21%
|
115,80
|
114,66
|
116,1703
|
115,335
|
13/04/2023 |
2.581.551 |
1,66%
|
114,97
|
113,65
|
115,815
|
115,635
|
12/04/2023 |
2.163.728 |
1,15%
|
112,47
|
111,875
|
114,308
|
113,78
|
11/04/2023 |
2.254.264 |
-0,49%
|
112,85
|
112,32
|
113,31
|
112,06
|
10/04/2023 |
2.308.513 |
0,28%
|
113,04
|
111,174
|
113,09
|
112,64
|
06/04/2023 |
2.766.260 |
0,37%
|
113,66
|
111,645
|
114,165
|
112,32
|
05/04/2023 |
3.409.940 |
2,83%
|
109,90
|
109,58
|
112,32
|
111,905
|
04/04/2023 |
2.608.129 |
-0,05%
|
108,63
|
108,155
|
109,34
|
108,82
|
03/04/2023 |
2.311.749 |
2,31%
|
105,765
|
105,58
|
109,48
|
108,85
|
31/03/2023 |
1.671.891 |
0,43%
|
106,27
|
105,52
|
106,53
|
106,38
|
30/03/2023 |
1.861.358 |
0,96%
|
105,05
|
104,57
|
106,20
|
105,93
|
29/03/2023 |
2.019.885 |
-0,56%
|
106,02
|
104,53
|
105,85
|
104,94
|
28/03/2023 |
2.150.603 |
-1,33%
|
106,65
|
105,435
|
107,03
|
105,51
|
27/03/2023 |
2.211.033 |
2,05%
|
106,07
|
106,16
|
107,61
|
106,95
|
24/03/2023 |
2.675.629 |
0,58%
|
104,26
|
102,44
|
105,00
|
104,83
|
23/03/2023 |
2.372.952 |
-0,21%
|
104,09
|
103,46
|
104,63
|
104,1817
|
22/03/2023 |
1.838.466 |
-1,73%
|
105,31
|
104,40
|
106,0012
|
103,7115
|
21/03/2023 |
2.385.067 |
-0,23%
|
105,86
|
104,76
|
106,42
|
105,61
|
20/03/2023 |
3.136.151 |
1,72%
|
104,82
|
104,82
|
106,90
|
105,89
|
17/03/2023 |
4.314.167 |
-2,69%
|
107,28
|
103,485
|
107,29
|
104,45
|
16/03/2023 |
3.565.278 |
-0,26%
|
106,585
|
104,23
|
107,705
|
107,35
|
15/03/2023 |
3.814.666 |
0,63%
|
106,46
|
105,57
|
108,03
|
107,64
|
14/03/2023 |
3.006.803 |
1,84%
|
106,14
|
104,53
|
107,1287
|
106,93
|
13/03/2023 |
4.046.765 |
-1,83%
|
104,10
|
107,34
|
108,84
|
105,72
|
10/03/2023 |
4.052.126 |
0,08%
|
107,37
|
107,34
|
110,70
|
107,69
|
09/03/2023 |
2.138.634 |
-0,49%
|
109,41
|
107,115
|
109,90
|
107,75
|
08/03/2023 |
3.571.164 |
-2,70%
|
111,22
|
107,59
|
111,25
|
108,27
|
07/03/2023 |
5.533.989 |
0,17%
|
111,605
|
110,715
|
112,17
|
111,29
|
06/03/2023 |
5.806.502 |
3,92%
|
107,72
|
107,46
|
111,24
|
111,07
|
03/03/2023 |
1.863.896 |
-0,13%
|
107,35
|
106,1295
|
107,39
|
106,87
|
02/03/2023 |
1.507.467 |
0,37%
|
106,57
|
106,07
|
107,37
|
107,045
|
01/03/2023 |
2.337.198 |
0,41%
|
106,13
|
106,02
|
107,53
|
106,68
|
28/02/2023 |
3.009.529 |
-2,39%
|
109,26
|
106,16
|
108,835
|
106,75
|
27/02/2023 |
1.997.219 |
-0,47%
|
110,22
|
108,53
|
110,05
|
109,37
|
24/02/2023 |
2.073.718 |
-0,64%
|
109,88
|
108,885
|
110,32
|
109,88
|
23/02/2023 |
2.804.496 |
1,32%
|
109,26
|
109,115
|
111,24
|
110,60
|
22/02/2023 |
2.741.309 |
0,10%
|
110,21
|
108,925
|
110,32
|
109,175
|
21/02/2023 |
2.557.773 |
-0,40%
|
108,63
|
108,63
|
109,88
|
109,08
|
20/02/2023 |
3.747.166 |
2,81%
|
106,49
|
105,52
|
109,54
|
109,50
|
17/02/2023 |
3.747.166 |
2,81%
|
106,49
|
105,52
|
109,54
|
109,50
|
16/02/2023 |
2.295.565 |
4,23%
|
106,77
|
106,25
|
107,46
|
112,2305
|
15/02/2023 |
2.277.770 |
-0,71%
|
108,09
|
107,56
|
108,79
|
107,97
|
14/02/2023 |
2.640.434 |
-0,76%
|
109,48
|
108,19
|
110,00
|
108,72
|
13/02/2023 |
2.193.094 |
0,89%
|
108,94
|
108,355
|
109,57
|
109,54
|
10/02/2023 |
3.063.676 |
1,72%
|
107,08
|
106,865
|
108,765
|
108,56
|
09/02/2023 |
2.489.411 |
0,14%
|
106,80
|
106,56
|
107,835
|
106,79
|
08/02/2023 |
3.322.077 |
0,92%
|
105,77
|
105,32
|
107,5135
|
106,65
|
07/02/2023 |
3.553.528 |
1,60%
|
103,28
|
103,56
|
105,93
|
105,695
|
06/02/2023 |
2.901.635 |
1,27%
|
103,43
|
102,84
|
104,62
|
104,25
|
03/02/2023 |
4.682.987 |
-0,54%
|
103,19
|
102,48
|
103,79
|
102,90
|
02/02/2023 |
6.807.270 |
-3,32%
|
104,22
|
101,75
|
105,81
|
103,43
|
01/02/2023 |
4.390.239 |
-0,43%
|
106,66
|
106,09
|
107,4262
|
106,95
|
31/01/2023 |
2.737.381 |
1,19%
|
106,195
|
105,93
|
107,44
|
107,35
|
30/01/2023 |
2.175.062 |
0,69%
|
105,59
|
105,51
|
106,50
|
106,11
|
27/01/2023 |
3.257.646 |
-1,37%
|
106,53
|
105,1101
|
106,67
|
105,41
|
26/01/2023 |
3.905.482 |
-1,58%
|
108,595
|
105,82
|
108,53
|
106,875
|
25/01/2023 |
2.438.564 |
0,07%
|
108,31
|
108,325
|
109,93
|
108,595
|
24/01/2023 |
2.781.034 |
-1,24%
|
109,44
|
107,12
|
110,00
|
108,5199
|
23/01/2023 |
3.534.061 |
-0,07%
|
109,98
|
109,17
|
110,36
|
109,86
|
20/01/2023 |
3.696.030 |
-0,03%
|
108,98
|
108,66
|
109,99
|
109,87
|
19/01/2023 |
2.304.618 |
0,98%
|
108,32
|
108,10
|
110,18
|
109,86
|
18/01/2023 |
3.722.462 |
-1,46%
|
109,98
|
108,58
|
110,1014
|
108,84
|
17/01/2023 |
3.450.354 |
-1,61%
|
112,43
|
110,32
|
112,48
|
110,445
|
16/01/2023 |
2.571.226 |
0,45%
|
111,38
|
110,95
|
112,44
|
112,27
|
13/01/2023 |
2.571.226 |
0,45%
|
111,38
|
110,95
|
112,44
|
112,27
|
12/01/2023 |
2.891.481 |
0,64%
|
110,77
|
110,06
|
112,10
|
111,78
|
11/01/2023 |
3.682.087 |
-0,87%
|
109,51
|
109,43
|
111,31
|
109,85
|
10/01/2023 |
5.809.951 |
0,39%
|
110,53
|
109,88
|
112,01
|
110,81
|
09/01/2023 |
5.231.087 |
-5,09%
|
114,925
|
109,935
|
114,88
|
109,00
|
06/01/2023 |
4.155.071 |
0,85%
|
114,37
|
114,05
|
115,49
|
114,61
|
05/01/2023 |
4.158.997 |
1,37%
|
111,90
|
111,4198
|
113,91
|
113,62
|
04/01/2023 |
3.871.545 |
0,86%
|
112,32
|
111,24
|
112,61
|
112,09
|
03/01/2023 |
3.027.352 |
0,15%
|
110,52
|
109,49
|
111,20
|
111,12
|
02/01/2023 |
2.271.346 |
0,16%
|
111,25
|
110,12
|
111,42
|
111,00
|