Mercado fechado

Merck & Co., Inc. (MRCK34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
57,06+0,34 (+0,60%)
No fechamento: 04:49PM BRT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 20220,000,000,0057,0657,06-
03 de out. de 202258,2458,2453,0156,7256,7254.709
30 de set. de 202258,8058,9757,7458,2458,2410.855
29 de set. de 202258,7058,7058,2158,4258,4212.128
28 de set. de 202258,1058,5057,5458,5058,505.647
27 de set. de 202257,7357,9557,4757,4757,474.652
26 de set. de 202257,5958,3856,9258,2058,202.162
23 de set. de 202256,7157,3756,5156,7756,7710.934
22 de set. de 202254,9356,7354,4855,7755,7741.115
21 de set. de 202255,0255,8454,8154,9354,934.229
20 de set. de 202255,6455,9655,0055,0055,001.802
19 de set. de 202257,5257,5655,3455,9655,9632.263
16 de set. de 202257,1458,0056,9557,6357,635.561
15 de set. de 202256,6756,9856,1656,7756,771.531
14 de set. de 202255,6656,4255,5055,5055,501.099
14 de set. de 20220.462369 Dividendo
13 de set. de 202256,7857,9855,6055,6055,142.370
12 de set. de 202256,0356,9756,0056,1155,642.082
09 de set. de 202256,8957,0656,2256,4756,0016.041
08 de set. de 202256,2657,1755,0355,0354,5725.526
06 de set. de 202256,2856,9556,2856,7556,2830.166
05 de set. de 202256,3657,4455,4055,4154,95130
02 de set. de 202256,9556,9655,6156,3555,88115.861
01 de set. de 202254,9957,3854,9956,9556,4831.282
31 de ago. de 202256,0856,2255,4055,5055,04108.535
30 de ago. de 202255,2055,7454,8755,3854,923.523
29 de ago. de 202256,1056,1055,1555,1554,691.634
26 de ago. de 202257,5857,7256,5256,5356,0610.525
25 de ago. de 202257,7857,7856,8257,7257,2475.704
24 de ago. de 202257,0657,7757,0657,4857,0088.807
23 de ago. de 202258,5258,9357,0058,9358,443.785
22 de ago. de 202259,3759,6158,7458,9458,457.168
19 de ago. de 202259,0560,3559,0559,3758,8813.982
18 de ago. de 202259,1459,4058,5958,8658,378.235
17 de ago. de 202258,1260,0058,1260,0059,506.309
16 de ago. de 202258,0258,3457,8357,9957,516.202
15 de ago. de 202257,6058,2057,1057,7857,308.592
12 de ago. de 202256,8757,7056,7057,4857,005.924
11 de ago. de 202256,4057,7154,7057,3056,8256.778
10 de ago. de 202257,0957,0955,7256,7656,2910.943
09 de ago. de 202256,7457,8455,8857,2456,7621.287
08 de ago. de 202256,2856,8055,6056,5556,089.850
05 de ago. de 202256,7556,9956,0656,2855,819.135
04 de ago. de 202257,2457,4056,3456,5256,059.561
03 de ago. de 202257,8858,1457,5257,8457,3614.541
02 de ago. de 202257,5458,5257,5457,6057,1211.026
01 de ago. de 202257,5058,3656,7957,1856,7034.575
29 de jul. de 202258,4859,1657,3857,8057,3222.885
28 de jul. de 202258,9659,7557,0558,4157,9299.851
27 de jul. de 202260,7260,7258,5358,5358,0417.851
26 de jul. de 202260,7961,5760,6060,9760,4615.743
25 de jul. de 202261,4461,4460,4260,8060,2910.470
22 de jul. de 202261,4461,8661,0161,4460,939.942
21 de jul. de 202261,0262,1061,0261,6361,128.442
20 de jul. de 202262,1062,1060,8361,4460,9329.786
19 de jul. de 202262,6262,7261,8062,5762,0512.457
18 de jul. de 202264,0064,0062,2962,2961,7715.296
15 de jul. de 202263,7664,6463,4864,0063,478.459
14 de jul. de 202263,3565,0063,0963,4062,8710.331
13 de jul. de 202262,7863,6662,4763,3562,8223.873
12 de jul. de 202263,5863,8363,0963,4562,928.613
11 de jul. de 202261,0663,4261,0663,4262,8926.799
08 de jul. de 202262,5062,5061,0661,0660,558.565
07 de jul. de 202265,0065,0061,7462,0561,5315.206
06 de jul. de 202262,8663,9662,4263,3662,8317.329
05 de jul. de 202260,6462,5060,6462,3261,809.897
04 de jul. de 202262,0162,0260,1560,6460,141.716
01 de jul. de 202260,8661,6459,0061,6061,09137.197
30 de jun. de 202260,1160,8559,4059,4058,914.885
29 de jun. de 202260,6660,7859,8159,8659,3611.718
28 de jun. de 202260,8961,1260,1660,6660,1612.984
27 de jun. de 202261,7762,3561,5161,5161,0017.323
24 de jun. de 202261,0061,7760,3761,0360,528.568
23 de jun. de 202257,6560,0257,6460,0159,5129.119
22 de jun. de 202256,5058,0856,5057,5057,0211.790
21 de jun. de 202253,8056,9153,8056,5056,0342.468
20 de jun. de 202255,0055,0052,5453,8053,352.935
17 de jun. de 202254,1055,0053,5355,0054,5445.216
15 de jun. de 202254,1255,0053,1553,4052,9610.801
14 de jun. de 202255,3555,3553,7554,3553,905.978
14 de jun. de 20220.461187 Dividendo
13 de jun. de 202250,0354,5350,0354,5353,624.189
10 de jun. de 202254,4254,8454,3554,3553,444.851
09 de jun. de 202254,7855,5054,0655,5054,5711.362
08 de jun. de 202254,9555,2854,5554,7853,8616.318
07 de jun. de 202255,4055,4654,5455,0154,099.731
06 de jun. de 202253,3554,1553,3553,5352,644.499
03 de jun. de 202253,7054,3053,7053,9053,0020.075
02 de jun. de 202254,6554,6653,2453,2552,3619.968
01 de jun. de 202254,5955,0753,7654,6553,7415.366
31 de mai. de 202254,8055,6153,5354,8453,9217.658
30 de mai. de 202254,6454,6654,0054,6553,74351
27 de mai. de 202254,2455,1854,2455,1854,2611.938
26 de mai. de 202256,5256,7654,2454,2453,3324.048
25 de mai. de 202257,0057,0656,3256,7455,7913.591
24 de mai. de 202256,1757,0056,1756,7055,7573.124
23 de mai. de 202255,7957,0055,7956,1755,2328.144
20 de mai. de 202256,4557,3256,4356,7955,8433.174
19 de mai. de 202256,2956,7155,9656,5655,6217.929
18 de mai. de 202257,3757,9257,2057,3256,3622.310
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...