Merck & Corporation Inc (MRKUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
5.174.562 |
1,21%
|
100,10
|
97,82
|
99,935
|
99,52
|
| 18/12/2024 |
0 |
-0,92%
|
100,10
|
98,27
|
101,50
|
98,34
|
| 17/12/2024 |
6.098.577 |
0,00%
|
101,11
|
99,36
|
100,80
|
100,06
|
| 13/12/2024 |
4.991.090 |
0,72%
|
101,62
|
100,06
|
102,88
|
100,06
|
| 12/12/2024 |
4.539.585 |
1,50%
|
101,62
|
100,12
|
102,94
|
101,25
|
| 11/12/2024 |
6.090.732 |
-1,24%
|
100,95
|
99,34
|
101,45
|
99,75
|
| 10/12/2024 |
5.266.607 |
-2,69%
|
102,80
|
100,75
|
103,71
|
101,00
|
| 09/12/2024 |
9.196.702 |
0,73%
|
103,56
|
102,33
|
105,0681
|
103,79
|
| 06/12/2024 |
5.724.434 |
-0,44%
|
103,79
|
102,69
|
103,945
|
103,09
|
| 05/12/2024 |
4.978.194 |
2,15%
|
101,545
|
101,35
|
104,13
|
103,55
|
| 04/12/2024 |
3.865.896 |
-0,47%
|
102,02
|
101,05
|
102,09
|
101,37
|
| 03/12/2024 |
5.076.113 |
1,22%
|
101,69
|
100,62
|
102,45
|
101,85
|
| 02/12/2024 |
4.674.034 |
-1,01%
|
101,73
|
100,46
|
101,85
|
100,61
|
| 29/11/2024 |
3.023.893 |
-1,24%
|
103,20
|
101,53
|
103,45
|
101,64
|
| 27/11/2024 |
4.551.387 |
1,48%
|
101,80
|
96,405
|
103,45
|
103,12
|
| 26/11/2024 |
4.157.847 |
0,46%
|
100,14
|
99,51
|
101,7825
|
101,62
|
| 25/11/2024 |
7.634.580 |
1,99%
|
99,90
|
99,51
|
101,74
|
101,16
|
| 22/11/2024 |
5.899.481 |
-0,68%
|
97,60
|
96,95
|
101,775
|
99,18
|
| 21/11/2024 |
7.761.303 |
2,48%
|
96,78
|
96,66
|
100,48
|
99,86
|
| 20/11/2024 |
5.467.780 |
0,93%
|
96,73
|
95,26
|
98,84
|
97,44
|
| 19/11/2024 |
6.395.860 |
-0,02%
|
96,56
|
95,26
|
97,53
|
96,54
|
| 18/11/2024 |
6.581.474 |
0,26%
|
96,30
|
95,42
|
97,29
|
96,56
|
| 15/11/2024 |
8.646.012 |
-2,08%
|
97,75
|
94,48
|
99,40
|
96,31
|
| 14/11/2024 |
4.143.771 |
-0,14%
|
98,51
|
97,90
|
99,45
|
98,36
|
| 13/11/2024 |
4.398.901 |
-0,08%
|
98,46
|
97,90
|
100,755
|
98,50
|
| 12/11/2024 |
7.188.099 |
-2,13%
|
102,53
|
98,50
|
103,37
|
98,58
|
| 11/11/2024 |
5.291.288 |
-2,13%
|
102,71
|
100,465
|
103,37
|
100,73
|
| 08/11/2024 |
3.813.391 |
1,73%
|
101,31
|
100,71
|
103,23
|
102,92
|
| 07/11/2024 |
3.361.919 |
0,44%
|
101,21
|
100,605
|
103,23
|
101,17
|
| 06/11/2024 |
3.952.154 |
-0,82%
|
102,50
|
100,5405
|
103,23
|
100,73
|
| 05/11/2024 |
3.594.974 |
%
|
102,125
|
100,5405
|
101,725
|
101,65
|
| 04/11/2024 |
4.918.759 |
%
|
102,125
|
100,95
|
102,53
|
101,87
|
| 01/11/2024 |
4.697.040 |
%
|
102,125
|
101,215
|
102,72
|
101,88
|
| 31/10/2024 |
9.035.732 |
%
|
101,38
|
98,60
|
103,22
|
102,32
|
| 30/10/2024 |
6.156.241 |
%
|
103,61
|
102,91
|
104,99
|
104,96
|
| 29/10/2024 |
4.131.115 |
%
|
104,56
|
103,70
|
105,11
|
103,73
|
| 28/10/2024 |
2.927.921 |
%
|
104,56
|
103,93
|
105,00
|
104,02
|
| 25/10/2024 |
4.838.868 |
%
|
106,49
|
103,86
|
106,49
|
103,88
|
| 24/10/2024 |
4.337.355 |
%
|
106,07
|
105,26
|
106,62
|
105,88
|
| 23/10/2024 |
3.294.672 |
%
|
109,08
|
106,20
|
107,3623
|
106,38
|
| 22/10/2024 |
5.369.450 |
%
|
109,08
|
105,73
|
106,90
|
106,64
|
| 21/10/2024 |
4.623.916 |
%
|
109,08
|
106,1801
|
109,17
|
106,34
|
| 18/10/2024 |
4.109.680 |
%
|
110,12
|
108,555
|
109,75
|
108,90
|
| 17/10/2024 |
4.149.854 |
%
|
110,12
|
109,52
|
110,135
|
109,75
|
| 16/10/2024 |
4.330.755 |
%
|
110,95
|
109,515
|
111,13
|
110,43
|
| 15/10/2024 |
4.449.130 |
%
|
109,32
|
109,89
|
111,58
|
111,53
|
| 14/10/2024 |
3.497.894 |
%
|
109,32
|
108,68
|
110,065
|
109,69
|
| 11/10/2024 |
4.376.496 |
%
|
109,16
|
107,90
|
109,915
|
109,73
|
| 10/10/2024 |
2.796.929 |
%
|
110,83
|
109,17
|
110,685
|
109,40
|
| 09/10/2024 |
4.104.167 |
%
|
108,375
|
108,20
|
110,30
|
110,27
|
| 08/10/2024 |
4.390.069 |
%
|
114,61
|
107,81
|
108,75
|
108,52
|
| 07/10/2024 |
4.349.013 |
%
|
114,61
|
108,18
|
110,97
|
108,59
|
| 04/10/2024 |
5.567.368 |
%
|
114,61
|
109,21
|
110,30
|
109,77
|
| 03/10/2024 |
5.244.125 |
%
|
114,61
|
109,825
|
112,0787
|
110,18
|
| 02/10/2024 |
4.343.844 |
%
|
114,61
|
111,99
|
114,54
|
112,08
|
| 01/10/2024 |
3.407.031 |
%
|
113,97
|
113,13
|
114,79
|
114,74
|
| 30/09/2024 |
4.333.740 |
%
|
113,24
|
112,71
|
114,03
|
113,56
|
| 27/09/2024 |
5.133.820 |
%
|
113,30
|
113,00
|
114,33
|
113,69
|
| 26/09/2024 |
5.048.983 |
%
|
113,62
|
112,94
|
113,99
|
113,09
|
| 25/09/2024 |
3.295.634 |
%
|
115,32
|
114,62
|
116,02
|
114,73
|
| 24/09/2024 |
4.564.995 |
%
|
119,07
|
114,32
|
116,24
|
114,96
|
| 23/09/2024 |
3.018.274 |
%
|
119,07
|
115,52
|
118,14
|
115,63
|
| 20/09/2024 |
3.784.819 |
%
|
119,07
|
116,4675
|
117,50
|
117,16
|
| 19/09/2024 |
4.209.897 |
%
|
119,07
|
116,29
|
119,07
|
117,20
|
| 18/09/2024 |
4.217.650 |
%
|
118,17
|
117,87
|
119,37
|
118,64
|
| 17/09/2024 |
2.761.917 |
%
|
118,76
|
117,74
|
119,12
|
118,29
|
| 16/09/2024 |
3.455.121 |
%
|
115,96
|
115,96
|
118,37
|
117,96
|
| 13/09/2024 |
3.472.718 |
%
|
115,55
|
115,00
|
116,76
|
115,86
|
| 12/09/2024 |
3.926.976 |
%
|
114,42
|
114,0401
|
115,505
|
115,25
|
| 11/09/2024 |
3.239.107 |
%
|
115,04
|
114,27
|
115,89
|
114,71
|
| 10/09/2024 |
6.359.760 |
%
|
112,97
|
113,33
|
116,07
|
115,33
|
| 09/09/2024 |
6.883.959 |
%
|
112,97
|
112,41
|
116,8969
|
115,40
|
| 06/09/2024 |
3.779.826 |
%
|
119,095
|
117,6955
|
120,30
|
117,84
|
| 05/09/2024 |
5.508.018 |
%
|
116,66
|
116,39
|
120,07
|
118,58
|
| 04/09/2024 |
3.531.421 |
%
|
116,66
|
114,49
|
116,73
|
115,80
|
| 03/09/2024 |
3.297.985 |
%
|
118,26
|
116,43
|
118,84
|
116,66
|
| 30/08/2024 |
2.773.864 |
%
|
117,33
|
117,15
|
118,72
|
118,45
|
| 29/08/2024 |
3.370.632 |
%
|
116,59
|
116,7901
|
118,395
|
117,46
|
| 28/08/2024 |
2.809.180 |
%
|
116,59
|
116,26
|
118,015
|
117,40
|
| 27/08/2024 |
2.637.141 |
%
|
116,78
|
115,2501
|
116,62
|
116,50
|
| 26/08/2024 |
3.568.886 |
%
|
116,78
|
116,16
|
117,90
|
116,27
|
| 23/08/2024 |
4.069.900 |
%
|
116,99
|
115,955
|
116,805
|
116,60
|
| 22/08/2024 |
3.362.791 |
%
|
116,23
|
115,22
|
116,72
|
116,55
|
| 21/08/2024 |
4.368.259 |
%
|
114,68
|
114,57
|
116,58
|
116,03
|
| 20/08/2024 |
2.402.000 |
%
|
114,68
|
114,55
|
115,30
|
115,14
|
| 19/08/2024 |
2.675.401 |
%
|
113,68
|
113,31
|
114,60
|
114,42
|
| 16/08/2024 |
5.151.976 |
%
|
113,60
|
112,62
|
113,715
|
113,67
|
| 15/08/2024 |
4.603.905 |
%
|
114,14
|
112,5662
|
114,50
|
113,31
|
| 14/08/2024 |
5.928.155 |
%
|
113,75
|
111,54
|
113,92
|
113,58
|
| 13/08/2024 |
4.604.690 |
%
|
113,57
|
112,85
|
114,865
|
114,39
|
| 12/08/2024 |
3.380.664 |
%
|
114,77
|
113,11
|
114,42
|
113,48
|
| 09/08/2024 |
2.764.149 |
%
|
113,72
|
112,87
|
114,72
|
114,55
|
| 08/08/2024 |
3.191.284 |
%
|
111,565
|
112,57
|
114,23
|
113,89
|
| 07/08/2024 |
4.487.585 |
%
|
111,565
|
110,72
|
112,54
|
111,52
|
| 06/08/2024 |
4.630.074 |
%
|
112,31
|
110,93
|
113,08
|
111,15
|
| 05/08/2024 |
6.552.595 |
%
|
115,16
|
111,34
|
114,90
|
112,01
|
| 02/08/2024 |
8.417.304 |
%
|
115,16
|
114,36
|
117,30
|
115,20
|
| 01/08/2024 |
7.410.412 |
%
|
113,01
|
111,405
|
114,47
|
113,78
|
| 31/07/2024 |
11.370.341 |
%
|
116,01
|
112,22
|
117,84
|
113,00
|
| 30/07/2024 |
19.101.166 |
%
|
122,53
|
113,93
|
123,94
|
115,21
|
