Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
88,35+0,30 (+0,34%)
No fechamento: 04:44PM BRT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202488,7988,7988,1088,3588,35522
20 de jun. de 202487,1088,8085,8988,0588,054.630
19 de jun. de 202486,5787,9886,5587,9887,98114
18 de jun. de 202486,6787,0386,3087,0287,02310
17 de jun. de 202487,0087,0086,1686,4386,432.535
14 de jun. de 202487,6687,6786,1186,1186,119.891
14 de jun. de 20240.347237 Dividendo
13 de jun. de 202488,0291,1788,0088,0087,65135
12 de jun. de 202488,7488,7487,3988,0287,673.658
11 de jun. de 202487,9388,3187,0888,3187,9619.100
10 de jun. de 202486,7088,0086,7087,6387,282.784
07 de jun. de 202486,1686,7086,1686,7086,36885
06 de jun. de 202485,8186,0585,3685,3885,041.480
05 de jun. de 202483,5486,0483,5485,8285,48515
04 de jun. de 202484,9485,2584,7285,2584,91423
03 de jun. de 202484,6984,6983,4084,0083,676.027
31 de mai. de 202482,3282,7982,0282,3482,022.853
29 de mai. de 202481,7082,0381,2882,0081,681.188
28 de mai. de 202483,1683,1681,0481,1380,8124.008
27 de mai. de 202483,2484,4983,2484,4984,1653
24 de mai. de 202484,0184,0883,2083,8283,494.301
23 de mai. de 202484,3284,5284,3284,5284,1956
22 de mai. de 202484,3284,8083,9784,5784,243.585
21 de mai. de 202483,9284,4183,3183,7683,435.493
20 de mai. de 202483,2784,3283,1383,1382,8011.998
17 de mai. de 202484,4084,4082,9883,2682,931.103
16 de mai. de 202483,9284,1483,7783,8483,5113.959
15 de mai. de 202484,4984,4982,9584,3384,007.345
14 de mai. de 202482,6182,7082,4882,5182,18967
13 de mai. de 202482,7083,0682,4883,0082,672.967
10 de mai. de 202483,1284,3283,1284,2683,93860
09 de mai. de 202483,9283,9983,6283,6683,331.916
08 de mai. de 202482,4182,7882,3382,7882,45673
07 de mai. de 202480,7282,4780,7282,4382,102.067
06 de mai. de 202480,8881,2080,3380,8580,532.910
03 de mai. de 202480,9881,1280,8881,1280,807.834
02 de mai. de 202482,0082,9582,0082,3181,9914.582
30 de abr. de 202484,3684,5983,6583,6883,354.758
29 de abr. de 202483,5284,3282,8083,1282,7912.260
26 de abr. de 202484,1084,4683,8283,8883,55935
25 de abr. de 202485,0085,3583,3384,4684,135.403
24 de abr. de 202481,0081,8780,8981,8781,5511.666
23 de abr. de 202482,0882,0881,2081,6081,282.465
22 de abr. de 202481,7582,6681,7582,0881,761.134
19 de abr. de 202481,6881,7581,3881,7581,433.570
18 de abr. de 202481,9282,2481,7582,0081,681.018
17 de abr. de 202482,2782,2781,5682,2481,9261
16 de abr. de 202482,4882,9682,4582,5382,2077
15 de abr. de 202481,0082,6981,0081,8381,513.915
12 de abr. de 202481,0081,1780,1780,1779,851.095
11 de abr. de 202481,0881,0879,7880,5480,2259
10 de abr. de 202479,0280,4679,0280,1679,841.659
09 de abr. de 202479,0279,3378,7279,0278,71475
08 de abr. de 202480,5680,6579,1279,6879,373.247
05 de abr. de 202480,3081,1380,1781,0780,75314
04 de abr. de 202482,2482,2480,3480,3480,022.355
03 de abr. de 202480,8083,8980,8081,8881,561.761
02 de abr. de 202482,0882,5981,5282,4582,12729
01 de abr. de 202482,4082,8182,4082,7482,411.191
28 de mar. de 202482,2182,8081,7782,6482,3119.068
27 de mar. de 202479,5182,3479,5182,0381,7110.450
26 de mar. de 202477,8478,4077,7977,9377,622.032
25 de mar. de 202477,6877,9377,5377,8477,531.568
22 de mar. de 202476,3977,6776,3977,6777,36360
21 de mar. de 202476,7277,2876,5777,0576,752.605
20 de mar. de 202476,4976,8175,5376,8176,51328
19 de mar. de 202476,0076,4476,0076,4476,1454.191
18 de mar. de 202476,2476,3575,8975,8975,5956.550
15 de mar. de 202474,9475,6974,7575,5675,2633.495
14 de mar. de 202474,8575,3774,6074,7574,4651.737
14 de mar. de 20240.339671 Dividendo
13 de mar. de 202476,1276,1375,1775,1774,5412.467
12 de mar. de 202476,0876,5175,5876,2575,61968
11 de mar. de 202476,7276,8175,6876,0175,372.637
08 de mar. de 202477,6677,6676,0876,7576,1046.098
07 de mar. de 202477,0277,0275,8576,5575,901.976
06 de mar. de 202476,2376,8175,3276,5175,862.850
05 de mar. de 202476,7477,2175,8575,8575,21157
04 de mar. de 202478,8078,8076,4676,5775,9210.503
01 de mar. de 202478,9279,1378,5378,8078,1342.011
29 de fev. de 202479,5779,9379,0679,3678,691.268
28 de fev. de 202479,5280,2479,2979,2978,62736
27 de fev. de 202479,9879,9979,4479,5278,854.436
26 de fev. de 202480,9680,9680,0080,3279,64396
23 de fev. de 202480,6781,0480,3081,0480,36487
22 de fev. de 202478,8480,4078,8180,4079,723.904
21 de fev. de 202478,4978,8078,3278,6377,975.955
20 de fev. de 202478,3679,2878,3678,6377,972.850
19 de fev. de 202480,5980,5979,6179,9679,283.860
16 de fev. de 202479,2079,3678,6479,1578,482.823
15 de fev. de 202477,9079,0277,9078,6778,01127
14 de fev. de 202478,1678,1677,6877,8977,231.367
09 de fev. de 202478,8178,8177,3377,3376,688.996
08 de fev. de 202477,6279,0477,6278,8178,142.367
07 de fev. de 202478,7079,3978,7079,2178,54118
06 de fev. de 202477,3178,7977,3178,7078,04491
05 de fev. de 202478,9979,8478,6378,8978,225.164
02 de fev. de 202477,5078,9377,5078,9378,261.068
01 de fev. de 202474,8777,4274,8777,2876,6317.342
31 de jan. de 202475,4475,6774,6774,8774,2415.711
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...