Merck & Corporation Inc (MRKUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
