Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
57,48+0,18 (+0,31%)
No fechamento: 04:54PM BRT
Período:
13 de ago. de 2021 - 13 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202256,8757,7056,7057,4857,485.924
11 de ago. de 202256,4057,7154,7057,3057,3056.778
10 de ago. de 202257,0957,0955,7256,7656,7610.943
09 de ago. de 202256,7457,8455,8857,2457,2421.287
08 de ago. de 202256,2856,8055,6056,5556,559.850
05 de ago. de 202256,7556,9956,0656,2856,289.135
04 de ago. de 202257,2457,4056,3456,5256,529.561
03 de ago. de 202257,8858,1457,5257,8457,8414.541
02 de ago. de 202257,5458,5257,5457,6057,6011.026
01 de ago. de 202257,5058,3656,7957,1857,1834.575
29 de jul. de 202258,4859,1657,3857,8057,8022.885
28 de jul. de 202258,9659,7557,0558,4158,4199.851
27 de jul. de 202260,7260,7258,5358,5358,5317.851
26 de jul. de 202260,7961,5760,6060,9760,9715.743
25 de jul. de 202261,4461,4460,4260,8060,8010.470
22 de jul. de 202261,4461,8661,0161,4461,449.942
21 de jul. de 202261,0262,1061,0261,6361,638.442
20 de jul. de 202262,1062,1060,8361,4461,4429.786
19 de jul. de 202262,6262,7261,8062,5762,5712.457
18 de jul. de 202264,0064,0062,2962,2962,2915.296
15 de jul. de 202263,7664,6463,4864,0064,008.459
14 de jul. de 202263,3565,0063,0963,4063,4010.331
13 de jul. de 202262,7863,6662,4763,3563,3523.873
12 de jul. de 202263,5863,8363,0963,4563,458.613
11 de jul. de 202261,0663,4261,0663,4263,4226.799
08 de jul. de 202262,5062,5061,0661,0661,068.565
07 de jul. de 202265,0065,0061,7462,0562,0515.206
06 de jul. de 202262,8663,9662,4263,3663,3617.329
05 de jul. de 202260,6462,5060,6462,3262,329.897
04 de jul. de 202262,0162,0260,1560,6460,641.716
01 de jul. de 202260,8661,6459,0061,6061,60137.197
30 de jun. de 202260,1160,8559,4059,4059,404.885
29 de jun. de 202260,6660,7859,8159,8659,8611.718
28 de jun. de 202260,8961,1260,1660,6660,6612.984
27 de jun. de 202261,7762,3561,5161,5161,5117.323
24 de jun. de 202261,0061,7760,3761,0361,038.568
23 de jun. de 202257,6560,0257,6460,0160,0129.119
22 de jun. de 202256,5058,0856,5057,5057,5011.790
21 de jun. de 202253,8056,9153,8056,5056,5042.468
20 de jun. de 202255,0055,0052,5453,8053,802.935
17 de jun. de 202254,1055,0053,5355,0055,0045.216
15 de jun. de 202254,1255,0053,1553,4053,4010.801
14 de jun. de 202255,3555,3553,7554,3554,355.978
13 de jun. de 202250,0354,5350,0354,5354,534.189
10 de jun. de 202254,4254,8454,3554,3554,354.851
09 de jun. de 202254,7855,5054,0655,5055,5011.362
08 de jun. de 202254,9555,2854,5554,7854,7816.318
07 de jun. de 202255,4055,4654,5455,0155,019.731
06 de jun. de 202253,3554,1553,3553,5353,534.499
03 de jun. de 202253,7054,3053,7053,9053,9020.075
02 de jun. de 202254,6554,6653,2453,2553,2519.968
01 de jun. de 202254,5955,0753,7654,6554,6515.366
31 de mai. de 202254,8055,6153,5354,8454,8417.658
30 de mai. de 202254,6454,6654,0054,6554,65351
27 de mai. de 202254,2455,1854,2455,1855,1811.938
26 de mai. de 202256,5256,7654,2454,2454,2424.048
25 de mai. de 202257,0057,0656,3256,7456,7413.591
24 de mai. de 202256,1757,0056,1756,7056,7073.124
23 de mai. de 202255,7957,0055,7956,1756,1728.144
20 de mai. de 202256,4557,3256,4356,7956,7933.174
19 de mai. de 202256,2956,7155,9656,5656,5617.929
18 de mai. de 202257,3757,9257,2057,3257,3222.310
17 de mai. de 202258,2558,4756,8156,8156,816.261
16 de mai. de 202257,1257,1257,1257,1257,12-
13 de mai. de 202257,5558,2756,6757,1257,125.052
12 de mai. de 202257,2958,0856,9558,0358,0312.784
11 de mai. de 202255,9857,9555,7457,3057,307.728
10 de mai. de 202255,7957,3655,7956,0656,064.703
09 de mai. de 202256,2656,5955,7255,7255,723.952
06 de mai. de 202255,3056,7055,3055,8055,802.759
05 de mai. de 202254,8455,5054,5555,3055,305.791
04 de mai. de 202254,4254,9454,0854,5854,584.203
03 de mai. de 202254,4355,5053,7654,2554,2512.883
02 de mai. de 202255,2855,7754,7255,4855,4849.591
29 de abr. de 202254,5455,2754,0055,2755,27334.913
28 de abr. de 202253,3055,3553,3054,5554,5520.767
27 de abr. de 202252,7253,2552,1052,1052,103.801
26 de abr. de 202253,3053,3952,3853,3153,319.073
25 de abr. de 202250,6252,8050,6252,8052,8095.007
22 de abr. de 202250,4551,2050,4351,2051,208.544
20 de abr. de 202249,7450,1749,7150,0650,066.040
19 de abr. de 202250,0553,9049,6950,0050,0010.441
18 de abr. de 202250,7550,8649,8450,0550,053.425
14 de abr. de 202250,3551,4150,3551,1251,125.727
13 de abr. de 202249,9150,5549,8250,4950,496.953
12 de abr. de 202250,1850,3949,5550,1050,102.291
11 de abr. de 202251,6452,4950,5050,5050,506.577
08 de abr. de 202251,3552,1751,3551,6451,643.279
07 de abr. de 202250,4052,4950,4051,5551,557.426
06 de abr. de 202249,0250,3049,0250,3050,308.132
05 de abr. de 202247,9549,8747,9548,8048,809.225
04 de abr. de 202248,5848,5847,8348,3148,319.114
01 de abr. de 202249,9749,9747,9747,9747,97211.484
31 de mar. de 202249,1450,0048,8349,2549,2530.439
30 de mar. de 202248,3249,4048,3249,0749,071.150
29 de mar. de 202248,1148,3748,1148,3748,37731
28 de mar. de 202248,4048,4248,1548,4248,421.016
25 de mar. de 202248,4048,4048,1048,2548,251.823
24 de mar. de 202248,3048,6248,0048,4348,43166
23 de mar. de 202248,7049,1048,2948,3048,303.947
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...