MRCK34.SA - Merck & Co., Inc.

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jun. de 202367,1167,4065,6366,8066,806.971
06 de jun. de 202369,9870,1867,1067,3167,3111.229
05 de jun. de 202369,8770,3969,5169,7869,786.838
02 de jun. de 202369,3069,9168,5069,9169,913.831
01 de jun. de 202369,7570,0569,2469,6069,6020.171
31 de mai. de 202369,6270,5569,6269,7569,755.995
30 de mai. de 202369,2069,7868,7068,8568,855.514
29 de mai. de 202368,4969,5068,4969,0169,01144
26 de mai. de 202370,1870,4669,0569,0869,0814.020
25 de mai. de 202369,7570,4869,5770,4770,474.676
24 de mai. de 202370,0070,4869,7770,3870,384.604
23 de mai. de 202371,4071,4070,2670,3070,304.144
22 de mai. de 202371,6172,6070,9971,4071,402.108
19 de mai. de 202370,9572,4970,9572,1172,116.648
18 de mai. de 202372,6972,6970,4570,5570,553.850
17 de mai. de 202371,1071,2370,1170,7670,7614.741
16 de mai. de 202371,3671,8670,9871,7571,75442
15 de mai. de 202371,8171,8770,9271,3671,361.133
12 de mai. de 202372,6272,6971,7972,1772,172.580
11 de mai. de 202374,8074,8072,1572,4072,404.378
10 de mai. de 202371,5974,8071,5974,8074,80544
09 de mai. de 202373,8874,1973,2773,2773,271.844
08 de mai. de 202372,8674,1672,8673,8773,874.677
05 de mai. de 202373,3473,3472,1072,6372,635.072
04 de mai. de 202373,5974,0372,8573,0473,044.695
03 de mai. de 202374,3975,0673,5973,8573,856.130
02 de mai. de 202373,1974,2573,0073,8473,8438.105
28 de abr. de 202372,0072,1271,0971,7771,7710.492
27 de abr. de 202372,7572,8069,4271,6771,673.484
26 de abr. de 202371,8371,9871,2971,7471,742.581
25 de abr. de 202373,7074,0073,4873,4873,485.504
24 de abr. de 202372,9973,5472,7773,0573,054.545
20 de abr. de 202371,9772,0971,7371,8171,818.946
19 de abr. de 202372,6872,6872,0172,5872,582.114
18 de abr. de 202371,1971,6771,0671,2671,261.495
17 de abr. de 202370,6371,3570,5771,0371,031.106
14 de abr. de 202371,0671,8170,6070,6370,634.225
13 de abr. de 202370,0071,3169,6871,3171,318.406
12 de abr. de 202370,7370,7369,3470,0070,0012.563
11 de abr. de 202371,3271,3270,3470,9970,991.592
10 de abr. de 202370,7671,8270,7171,4571,451.339
06 de abr. de 202371,0072,4870,5470,7670,767.827
05 de abr. de 202369,1671,0068,9671,0071,0012.077
04 de abr. de 202369,0173,7068,8173,7073,70791
03 de abr. de 202363,0969,3263,0969,0069,0022.305
31 de mar. de 202367,5967,6466,8167,1167,112.705
30 de mar. de 202367,3167,7166,7367,3867,382.213
29 de mar. de 202368,4568,4567,1867,3267,325.016
28 de mar. de 202369,0469,2468,0368,0468,042.622
27 de mar. de 202369,9370,4069,2569,2569,2514.762
24 de mar. de 202368,8869,3267,6668,5468,542.864
23 de mar. de 202368,7268,9368,1868,8768,873.669
22 de mar. de 202369,2969,9368,2768,2968,295.770
21 de mar. de 202369,5969,5968,6268,8168,814.111
20 de mar. de 202369,0069,8268,4269,3069,306.539
17 de mar. de 202370,0270,3668,1868,3268,3213.183
16 de mar. de 202370,9371,0869,0970,0270,02965
15 de mar. de 202370,6971,5469,9770,9370,931.769
14 de mar. de 202368,9869,8668,9869,7669,76837
14 de mar. de 20230.471726 Dividendo
13 de mar. de 202369,8771,1269,1669,3068,831.021
10 de mar. de 202370,3071,5965,2069,8769,399.962
09 de mar. de 202369,9870,3167,5067,5067,045.056
08 de mar. de 202372,0572,0566,7169,4468,9712.530
07 de mar. de 202370,0573,0070,0573,0072,5012.853
06 de mar. de 202369,6571,7969,4770,0569,5710.496
03 de mar. de 202370,0070,0069,0969,6569,186.550
02 de mar. de 202368,4670,0168,4670,0169,533.208
01 de mar. de 202369,0070,1368,6168,9768,5018.128
28 de fev. de 202371,0371,1368,7869,4969,027.700
27 de fev. de 202371,4772,0970,5471,0370,553.245
24 de fev. de 202370,9871,6370,7671,2870,792.649
23 de fev. de 202370,9771,0369,7370,9970,514.317
22 de fev. de 202364,7871,4564,7870,2769,798.627
17 de fev. de 202368,8970,6168,8670,4169,9312.290
16 de fev. de 202370,3270,3269,6769,7769,308.891
15 de fev. de 202370,8370,9270,2070,3269,845.217
14 de fev. de 202370,1571,0769,8470,9870,502.798
13 de fev. de 202370,8070,8070,1970,7170,23294
10 de fev. de 202370,0071,0669,7770,8070,3264.944
09 de fev. de 202369,1370,6469,1170,4870,0063.470
08 de fev. de 202368,6469,8868,4969,1368,66119.658
07 de fev. de 202366,9568,6466,3168,6468,1734.607
06 de fev. de 202366,1567,8866,1566,9566,4939.971
03 de fev. de 202365,1166,4263,6365,9365,48100.855
02 de fev. de 202368,2368,2363,6165,1164,6766.751
01 de fev. de 202368,0168,2067,3768,2067,7436.497
31 de jan. de 202368,0869,9767,4169,9769,4920.940
30 de jan. de 202367,1268,0867,0367,7867,3246.994
27 de jan. de 202367,7768,1767,0967,1266,6616.756
26 de jan. de 202372,9072,9067,0067,5767,1131.039
25 de jan. de 202369,0069,9068,7969,0768,602.700
24 de jan. de 202371,0071,0769,1569,5069,0316.071
23 de jan. de 202371,7371,7470,7571,1470,664.214
20 de jan. de 202371,3971,8170,5971,7471,259.784
19 de jan. de 202372,4872,9169,6672,9172,417.017
18 de jan. de 202370,8070,8469,4570,2369,7513.478
17 de jan. de 202372,2472,2470,3470,3469,8618.103
16 de jan. de 202370,0072,7170,0072,7172,221.008
13 de jan. de 202371,4171,6770,7671,4370,942.731
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...