Mercado abrirá em 9 h 53 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
128,26-0,54 (-0,42%)
No fechamento: 04:00PM EDT
128,97 +0,71 (+0,56%)
Pós-fechamento: 07:57PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024129,06129,69127,99128,26128,267.419.700
01 de mai. de 2024128,61129,93127,80128,80128,805.895.700
30 de abr. de 2024130,92130,92128,98129,22129,226.945.000
29 de abr. de 2024131,72132,20129,33130,12130,126.788.000
26 de abr. de 2024130,13131,91130,13131,20131,207.758.200
25 de abr. de 2024129,69132,80128,76130,72130,7212.750.100
24 de abr. de 2024126,82127,59125,35127,00127,007.128.300
23 de abr. de 2024128,10128,10126,74126,88126,887.744.000
22 de abr. de 2024126,71128,08126,22126,94126,947.805.800
19 de abr. de 2024125,65126,12124,89125,78125,788.403.100
18 de abr. de 2024125,52125,52124,50125,23125,235.992.700
17 de abr. de 2024125,67126,19124,71125,37125,376.122.800
16 de abr. de 2024126,56126,80125,03125,06125,065.587.300
15 de abr. de 2024126,69127,82125,87126,19126,196.241.000
12 de abr. de 2024127,04127,11125,10125,74125,747.369.700
11 de abr. de 2024126,55127,14125,46126,15126,156.187.200
10 de abr. de 2024125,86127,00125,05126,75126,755.787.700
09 de abr. de 2024126,58127,00125,51126,71126,714.696.600
08 de abr. de 2024127,64127,92125,88126,56126,566.282.500
05 de abr. de 2024127,65128,60127,00127,99127,995.691.800
04 de abr. de 2024130,83130,94127,34127,66127,666.753.200
03 de abr. de 2024130,35132,30129,43129,90129,907.741.400
02 de abr. de 2024130,10130,76129,28130,35130,356.584.200
01 de abr. de 2024131,68131,93130,11130,99130,995.377.600
28 de mar. de 2024132,00132,42131,08131,95131,9510.189.700
27 de mar. de 2024132,87133,10130,11131,75131,7516.061.600
26 de mar. de 2024125,78126,08124,85125,52125,528.864.400
25 de mar. de 2024124,08125,58123,77125,31125,317.605.800
22 de mar. de 2024123,79124,49123,22123,85123,857.022.500
21 de mar. de 2024123,69124,19123,06123,62123,628.156.300
20 de mar. de 2024121,28123,91120,38123,85123,859.793.200
19 de mar. de 2024121,44122,26120,43122,20122,2011.696.600
18 de mar. de 2024121,85122,51121,13121,44121,448.311.900
15 de mar. de 2024119,84121,94119,23121,52121,5246.476.800
14 de mar. de 2024121,32121,32119,66120,51120,5110.132.500
14 de mar. de 20240.77 Dividendo
13 de mar. de 2024123,16123,21120,80122,16121,399.186.000
12 de mar. de 2024123,00123,21121,43122,66121,8911.621.800
11 de mar. de 2024124,65124,65121,84122,77122,007.769.300
08 de mar. de 2024123,23124,04122,06123,50122,729.822.700
07 de mar. de 2024123,36124,53122,82123,99123,218.982.200
06 de mar. de 2024122,84124,76122,51123,75122,978.251.400
05 de mar. de 2024124,68125,04122,39122,83122,068.277.800
04 de mar. de 2024124,46126,54123,29124,05123,2712.706.200
01 de mar. de 2024126,87127,85126,42126,96126,166.023.400
29 de fev. de 2024128,10128,85127,06127,15126,3511.246.100
28 de fev. de 2024129,34129,40127,70128,19127,385.697.200
27 de fev. de 2024128,26129,16127,80129,03128,224.780.200
26 de fev. de 2024129,38129,70128,47128,84128,035.158.400
23 de fev. de 2024129,79130,24128,86129,45128,635.177.400
22 de fev. de 2024128,15129,72127,65129,26128,456.517.400
21 de fev. de 2024127,44128,16126,80128,12127,314.849.200
20 de fev. de 2024128,13129,29127,21127,37126,576.952.800
16 de fev. de 2024126,50128,09126,17127,79126,986.266.500
15 de fev. de 2024125,97127,23125,95126,54125,745.756.700
14 de fev. de 2024125,61126,03124,82125,82125,036.622.400
13 de fev. de 2024125,98126,86124,48125,43124,647.273.400
12 de fev. de 2024125,00125,48124,40125,34124,555.257.400
09 de fev. de 2024126,22126,69125,04125,45124,667.891.200
08 de fev. de 2024127,32127,48125,95126,61125,816.308.300
07 de fev. de 2024126,90128,06126,50127,47126,676.742.800
06 de fev. de 2024126,61127,52126,07126,88126,086.153.000
05 de fev. de 2024126,98127,80125,70126,18125,388.027.700
02 de fev. de 2024126,71127,56126,11126,41125,6110.175.100
01 de fev. de 2024123,65126,43122,77126,38125,5811.650.700
31 de jan. de 2024122,53122,85120,50120,78120,0210.779.000
30 de jan. de 2024121,28121,76120,18121,66120,897.469.500
29 de jan. de 2024121,35121,46120,49121,28120,529.138.200
26 de jan. de 2024120,51121,02120,08120,82120,068.300.300
25 de jan. de 2024118,66120,18118,66120,13119,376.689.800
24 de jan. de 2024119,70119,95118,44118,88118,135.859.900
23 de jan. de 2024118,14119,99117,27119,84119,086.501.400
22 de jan. de 2024119,04119,97118,86119,43118,688.786.200
19 de jan. de 2024118,21119,02117,72118,89118,147.535.300
18 de jan. de 2024117,65118,62116,62118,54117,7910.524.700
17 de jan. de 2024119,18119,40117,61118,13117,395.591.400
16 de jan. de 2024118,49119,34117,94118,49117,746.832.300
12 de jan. de 2024118,07118,67117,65118,63117,886.822.100
11 de jan. de 2024118,80118,90117,08118,43117,685.754.400
10 de jan. de 2024118,19119,17117,74118,86118,117.129.100
09 de jan. de 2024117,51119,94117,21118,43117,688.822.300
08 de jan. de 2024117,59117,89116,18117,38116,648.193.100
05 de jan. de 2024117,10117,45116,64117,22116,486.860.100
04 de jan. de 2024115,92117,65115,86117,01116,2711.492.200
03 de jan. de 2024114,27115,90114,16114,77114,0510.721.900
02 de jan. de 2024109,16113,32109,16113,24112,5311.920.100
29 de dez. de 2023108,99109,24108,79109,02108,335.886.100
28 de dez. de 2023108,30109,06108,13108,77108,085.530.400
27 de dez. de 2023107,31108,07107,01107,98107,305.387.000
26 de dez. de 2023107,50108,09107,22107,63106,954.727.700
22 de dez. de 2023107,15108,06106,84107,70107,026.028.100
21 de dez. de 2023105,79106,61105,34106,39105,725.919.400
20 de dez. de 2023107,14107,14105,24105,36104,708.441.600
19 de dez. de 2023106,05106,66105,44106,49105,828.043.100
18 de dez. de 2023106,16107,21105,63106,04105,3712.805.600
15 de dez. de 2023104,89106,27104,26105,11104,4526.392.900
14 de dez. de 2023106,68107,21105,14105,88105,2110.723.000
14 de dez. de 20230.77 Dividendo
13 de dez. de 2023104,16107,11103,97107,11105,6710.995.000
12 de dez. de 2023104,48104,79103,42104,36102,967.933.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...