Merck & Corporation Inc (MRKUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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