Merck & Corporation Inc (MRKUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.271.346	0,16%	111,25	110,12	111,42	111,00
29/12/2022	1.825.814	-0,23%	111,30	110,75	111,70	110,82
28/12/2022	2.281.567	-0,94%	112,695	111,06	112,725	111,07
27/12/2022	2.038.418	0,24%	112,275	111,53	112,59	112,125
23/12/2022	675.930	0,20%	111,32	110,88	112,13	111,465
22/12/2022	3.173.063	0,19%	110,90	110,205	111,685	111,32
21/12/2022	2.244.585	1,65%	110,03	109,5379	111,19	111,52
20/12/2022	3.275.064	0,34%	109,63	109,17	110,66	109,81
19/12/2022	2.526.326	0,23%	109,01	108,77	110,0915	109,45
16/12/2022	3.984.990	-0,42%	109,22	108,275	109,70	109,175
15/12/2022	4.124.610	-1,66%	110,21	109,23	110,76	109,70
14/12/2022	3.601.617	1,24%	110,50	110,04	112,17	111,55
13/12/2022	4.905.814	1,74%	111,23	109,02	111,24	110,87
12/12/2022	3.261.382	0,18%	107,96	107,32	109,09	108,98
09/12/2022	5.131.851	-1,87%	110,98	108,745	111,36	108,78
08/12/2022	2.835.335	0,70%	110,47	110,12	111,02	110,8601
07/12/2022	3.043.906	1,14%	109,14	109,105	110,71	110,17
06/12/2022	11.311.875	-0,99%	110,43	108,42	110,76	108,925
05/12/2022	10.791.924	0,00%	108,05	109,21	110,2137	110,04
02/12/2022	10.620.482	-0,94%	108,05	108,72	110,09	108,7715
01/12/2022	15.981.736	0,80%	108,05	108,7701	110,98	111,00
30/11/2022	23.230.655	-1,30%	108,05	107,63	110,23	107,43
29/11/2022	15.536.467	0,30%	108,05	107,55	109,06	108,77
28/11/2022	15.235.437	0,82%	107,13	107,13	108,895	108,385
25/11/2022	5.615.817	0,53%	106,75	106,746	107,50	107,39
24/11/2022	9.664.894	-0,05%	106,75	106,3003	107,29	106,85
23/11/2022	9.664.894	-0,05%	106,75	106,3003	107,29	106,85
22/11/2022	14.096.435	1,22%	106,10	106,05	107,10	106,9001
21/11/2022	14.994.009	1,34%	102,94	104,23	105,87	105,63
18/11/2022	15.317.316	1,96%	102,94	102,68	104,60	104,31
17/11/2022	14.204.196	1,91%	100,12	100,27	102,34	102,3201
16/11/2022	14.234.573	0,37%	99,90	99,51	100,80	99,97
15/11/2022	11.739.821	-0,86%	98,70	98,71	100,74	99,55
14/11/2022	3.594.883	2,26%	98,70	98,79	101,68	100,4028
11/11/2022	5.612.912	-3,74%	100,65	97,33	100,69	98,08
10/11/2022	3.446.147	0,14%	100,65	100,60	102,58	101,80
09/11/2022	4.053.885	0,14%	100,65	101,28	103,76	101,7367
08/11/2022	3.084.776	1,59%	100,65	99,55	101,9677	101,66
07/11/2022	2.590.455	0,92%	100,65	97,67	100,36	100,11
04/11/2022	3.102.002	0,43%	100,65	97,96	99,375	99,175
03/11/2022	3.123.357	-1,91%	100,65	98,00	99,24	97,50
02/11/2022	3.453.041	0,41%	100,65	98,98	101,03	99,43
01/11/2022	4.997.296	-1,40%	100,65	98,95	101,055	99,78
31/10/2022	3.734.430	0,43%	96,85	99,31	101,35	101,20
28/10/2022	4.884.077	0,46%	96,85	98,55	101,14	100,805
27/10/2022	4.891.825	1,40%	96,85	99,50	101,50	99,7852
26/10/2022	3.783.881	0,43%	96,85	98,00	99,275	98,41
25/10/2022	3.359.055	1,16%	96,85	96,35	98,29	98,50
24/10/2022	4.159.171	1,49%	93,06	96,45	98,42	97,43
21/10/2022	3.549.783	2,67%	93,06	92,64	95,96	95,69
20/10/2022	2.607.453	-0,26%	93,06	92,36	93,40	92,955
19/10/2022	3.608.356	-1,36%	94,71	93,10	94,91	93,32
18/10/2022	3.885.771	0,50%	92,84	94,02	95,30	94,59
17/10/2022	5.103.093	2,05%	92,84	92,47	94,37	94,32
14/10/2022	4.287.376	0,08%	92,27	91,76	93,35	92,56
13/10/2022	3.461.223	1,75%	90,84	89,4673	92,72	92,49
12/10/2022	3.168.550	-0,70%	90,84	90,365	91,72	90,44
11/10/2022	4.172.750	0,66%	90,84	90,21	91,975	91,075
10/10/2022	5.787.694	3,27%	89,49	89,49	91,5857	90,52
07/10/2022	3.474.859	0,19%	87,86	87,115	88,30	87,60
06/10/2022	2.705.440	-1,08%	88,04	87,23	88,12	87,435
05/10/2022	2.284.857	0,63%	88,28	88,03	88,78	88,50
04/10/2022	2.735.560	0,95%	87,71	87,00	88,65	88,395
03/10/2022	3.432.776	1,47%	86,74	86,02	87,90	87,46
30/09/2022	2.551.639	-0,22%	87,20	86,10	87,61	86,45
29/09/2022	2.346.850	-0,14%	87,12	86,2195	87,42	86,668
28/09/2022	2.463.341	1,47%	86,82	86,205	87,24	86,77
27/09/2022	2.465.757	-0,36%	86,82	85,6547	87,63	85,87
26/09/2022	3.026.188	-0,50%	86,55	85,30	86,70	86,35
23/09/2022	3.511.508	-0,82%	87,205	86,09	88,00	86,795
22/09/2022	4.778.360	3,16%	84,66	84,66	88,15	87,20
21/09/2022	2.559.342	-1,74%	86,25	84,52	86,49	84,52
20/09/2022	2.110.254	-0,72%	86,09	85,59	86,44	86,02
19/09/2022	3.014.930	-1,19%	87,00	85,64	86,94	86,65
16/09/2022	3.050.359	1,05%	86,61	86,49	87,8702	87,67
15/09/2022	2.202.382	-0,23%	87,15	86,21	87,43	86,76
14/09/2022	3.683.064	1,60%	87,00	86,38	87,63	86,96
13/09/2022	2.501.033	-2,15%	87,45	86,12	87,605	86,2999
12/09/2022	2.073.904	0,99%	87,66	87,82	89,165	88,20
09/09/2022	4.034.794	-0,24%	87,66	87,27	88,155	87,39
08/09/2022	3.774.746	0,81%	86,54	86,13	87,46	87,57
07/09/2022	2.717.629	0,77%	86,54	85,07	87,00	86,97
06/09/2022	2.647.647	0,28%	86,97	86,16	87,27	86,4674
05/09/2022	2.355.649	-1,21%	86,97	85,875	87,775	86,11
02/09/2022	2.355.649	-1,21%	86,97	85,875	87,775	86,11
01/09/2022	3.082.234	2,04%	85,63	85,36	87,46	87,15
31/08/2022	3.954.046	-1,70%	87,04	85,16	87,13	85,41
30/08/2022	2.566.703	-0,79%	87,50	86,58	87,5651	86,89
29/08/2022	3.625.541	-1,88%	88,91	87,56	88,99	87,58
26/08/2022	2.063.984	-1,17%	90,25	89,09	90,74	89,276
25/08/2022	2.130.275	0,32%	90,10	89,09	90,505	90,35
24/08/2022	2.399.344	-0,22%	90,10	89,5431	90,3425	90,0199
23/08/2022	1.979.746	-1,04%	90,83	89,715	90,965	90,22
22/08/2022	2.292.165	-2,04%	91,45	91,01	92,22	90,20
19/08/2022	3.184.501	0,11%	91,45	91,61	93,02	91,50
18/08/2022	2.468.912	0,42%	91,45	90,53	91,835	91,42
17/08/2022	2.682.218	0,46%	90,36	90,30	91,89	91,01
16/08/2022	2.098.964	0,02%	89,96	89,87	90,90	90,61
15/08/2022	2.449.573	-0,46%	88,97	89,8989	90,84	90,59
12/08/2022	4.025.016	1,13%	88,97	88,95	91,03	89,92