Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
81,04+0,64 (+0,80%)
No fechamento: 05:46PM BRT
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 202480,6781,0480,3081,0481,04487
22 de fev. de 202478,8480,4078,8180,4080,403.904
21 de fev. de 202478,4978,8078,3278,6378,635.955
20 de fev. de 202478,3679,2878,3678,6378,632.850
19 de fev. de 202480,5980,5979,6179,9679,963.860
16 de fev. de 202479,2079,3678,6479,1579,152.823
15 de fev. de 202477,9079,0277,9078,6778,67127
14 de fev. de 202478,1678,1677,6877,8977,891.367
09 de fev. de 202478,8178,8177,3377,3377,338.996
08 de fev. de 202477,6279,0477,6278,8178,812.367
07 de fev. de 202478,7079,3978,7079,2179,21118
06 de fev. de 202477,3178,7977,3178,7078,70491
05 de fev. de 202478,9979,8478,6378,8978,895.164
02 de fev. de 202477,5078,9377,5078,9378,931.068
01 de fev. de 202474,8777,4274,8777,2877,2817.342
31 de jan. de 202475,4475,6774,6774,8774,8715.711
30 de jan. de 202475,0275,1374,6775,1075,10588
29 de jan. de 202474,4274,8774,4274,8074,80153
26 de jan. de 202474,0674,3073,9774,0674,061.689
25 de jan. de 202473,4073,7873,0873,6973,69255
24 de jan. de 202473,7273,7273,0073,4073,402.010
23 de jan. de 202474,3274,4173,7874,3174,31453
22 de jan. de 202473,7874,6173,7174,4874,4815.041
19 de jan. de 202472,5273,3772,5273,2873,284.357
18 de jan. de 202472,6573,0872,3573,0873,0810.368
17 de jan. de 202473,4073,5172,6572,6572,65532
16 de jan. de 202473,2873,2872,1872,3672,363.058
15 de jan. de 202474,0074,0072,3073,6973,6912.124
12 de jan. de 202472,1072,1069,9071,8371,8310.944
11 de jan. de 202472,8072,8071,8372,1172,11716
10 de jan. de 202472,5872,8172,4272,8072,80308
09 de jan. de 202471,5473,0171,5472,5872,5833.210
08 de jan. de 202471,3671,8270,9871,2871,281.970
05 de jan. de 202471,6171,6367,1871,3671,366.338
04 de jan. de 202471,1372,1770,8471,9371,938.149
03 de jan. de 202468,7571,2068,7570,5970,5913.045
02 de jan. de 202465,6769,4565,6769,4069,4015.395
28 de dez. de 202365,8966,2265,5965,5965,597.926
27 de dez. de 202364,9365,1464,9365,0165,0160
26 de dez. de 202366,0266,0264,6964,9364,932.541
22 de dez. de 202365,3465,5465,2965,4165,415.909
21 de dez. de 202365,2265,2264,6064,8764,872.587
20 de dez. de 202364,6965,4164,6964,9764,97172
19 de dez. de 202364,7464,8164,3864,6964,693.883
18 de dez. de 202365,2565,7564,7464,7464,741.883
15 de dez. de 202365,5265,6264,4365,2565,25320
14 de dez. de 202364,8666,2464,5465,4565,4551.177
14 de dez. de 20230.329679 Dividendo
13 de dez. de 202364,8265,7964,2665,4665,136.722
12 de dez. de 202364,4565,1764,2964,8264,492.205
11 de dez. de 202363,9565,1663,9564,4464,122.884
08 de dez. de 202363,7364,0263,3063,9563,635.655
07 de dez. de 202364,9264,9263,7363,7363,414.678
06 de dez. de 202365,0165,3764,4964,6164,281.816
05 de dez. de 202364,8765,4664,3265,0164,6816.450
04 de dez. de 202363,4264,9563,3164,8764,5412.219
01 de dez. de 202362,7063,5562,7062,9462,6225.405
30 de nov. de 202362,4063,0062,3062,5662,242.902
29 de nov. de 202361,5061,6161,0061,5561,2450.858
28 de nov. de 202362,3062,3061,0061,0060,691.751
27 de nov. de 202362,0462,3861,7861,8161,501.641
24 de nov. de 202361,7362,5961,7362,0861,772.973
23 de nov. de 202362,3662,3661,6261,7361,42609
22 de nov. de 202362,4462,5361,9762,3762,064.518
21 de nov. de 202362,3463,0562,3362,4162,101.357
20 de nov. de 202361,8162,3261,3862,2761,963.354
17 de nov. de 202363,2563,2561,9662,5062,194.845
16 de nov. de 202361,6162,0361,5162,0361,72157
14 de nov. de 202362,4962,5361,9362,1661,853.728
13 de nov. de 202362,3062,9062,0362,4962,1812.805
10 de nov. de 202362,8863,6561,8862,3061,995.755
09 de nov. de 202364,0764,0762,9963,3563,033.414
08 de nov. de 202364,2064,2063,7264,2063,88876
07 de nov. de 202364,8764,8763,1263,2762,952.241
06 de nov. de 202363,8463,8563,4163,6063,281.293
03 de nov. de 202363,2463,7263,1063,4663,147.381
01 de nov. de 202364,5665,2364,2164,4864,164.474
31 de out. de 202365,2865,3763,9464,5764,242.828
30 de out. de 202364,3065,1664,3064,5364,217.244
27 de out. de 202364,8864,8863,6964,2263,901.168
26 de out. de 202365,0067,0164,3266,0765,7412.579
25 de out. de 202365,0065,1964,7464,9164,585.413
24 de out. de 202364,9064,9064,2864,3264,00241
23 de out. de 202364,6165,1964,5764,9764,646.225
20 de out. de 202363,5065,0363,0064,6164,288.258
19 de out. de 202364,6564,6662,9463,3963,072.070
18 de out. de 202365,7365,7364,4764,4764,152.092
17 de out. de 202365,8466,0964,6265,4165,084.262
16 de out. de 202365,9566,5165,7065,8465,51113
13 de out. de 202365,5866,0665,1765,9865,652.037
11 de out. de 202365,4365,4365,0465,2464,916.177
10 de out. de 202366,5166,5165,3265,3264,993.630
09 de out. de 202367,2567,7966,6966,6966,357.101
06 de out. de 202366,7267,8266,7267,0666,72118
05 de out. de 202366,4066,7366,4066,7166,3712.363
04 de out. de 202365,1766,0865,1765,7265,391.224
03 de out. de 202365,0065,6464,6065,6465,3111.857
02 de out. de 202364,6965,0064,2165,0064,673.280
29 de set. de 202364,9964,9964,5164,6964,363.584
28 de set. de 202365,8465,9265,5965,6465,31231
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...