Markel Corporation (MKL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
28.457 |
1,23%
|
2.014,95
|
2.014,95
|
2.054,37
|
2.039,73
|
| 27/07/2026 |
18.356 |
1,11%
|
1.990,00
|
1.990,00
|
2.022,83
|
2.014,95
|
| 24/07/2026 |
14.578 |
1,66%
|
1.942,51
|
1.942,51
|
2.002,92
|
1.994,70
|
| 23/07/2026 |
17.423 |
0,91%
|
1.944,60
|
1.921,6506
|
1.964,70
|
1.961,57
|
| 22/07/2026 |
21.104 |
-0,93%
|
1.965,00
|
1.935,01
|
1.976,325
|
1.944,60
|
| 21/07/2026 |
17.759 |
-0,78%
|
1.980,00
|
1.954,54
|
1.982,4603
|
1.962,93
|
| 20/07/2026 |
17.404 |
0,29%
|
1.989,59
|
1.964,89
|
1.990,97
|
1.978,14
|
| 17/07/2026 |
18.168 |
0,52%
|
1.962,416
|
1.959,2926
|
1.993,1997
|
1.972,43
|
| 16/07/2026 |
20.212 |
1,97%
|
1.967,025
|
1.919,94
|
1.967,025
|
1.961,25
|
| 15/07/2026 |
46.186 |
-1,05%
|
1.998,95
|
1.909,90
|
1.998,95
|
1.922,77
|
| 14/07/2026 |
31.961 |
-0,97%
|
1.933,55
|
1.933,55
|
1.973,414
|
1.943,22
|
| 13/07/2026 |
18.903 |
0,73%
|
1.962,44
|
1.947,92
|
1.970,65
|
1.962,27
|
| 10/07/2026 |
18.421 |
0,02%
|
1.954,25
|
1.941,01
|
1.968,909
|
1.949,75
|
| 09/07/2026 |
25.580 |
-0,42%
|
1.930,0004
|
1.930,0004
|
1.982,493
|
1.949,44
|
| 08/07/2026 |
32.625 |
-0,74%
|
1.966,66
|
1.950,60
|
1.976,1199
|
1.957,09
|
| 07/07/2026 |
41.409 |
-0,46%
|
1.973,895
|
1.964,20
|
2.016,00
|
1.969,34
|
| 06/07/2026 |
39.113 |
-0,17%
|
1.950,00
|
1.950,00
|
1.990,6799
|
1.978,05
|
| 02/07/2026 |
38.073 |
3,32%
|
1.923,89
|
1.902,26
|
1.982,08
|
1.979,65
|
| 01/07/2026 |
51.325 |
-1,90%
|
1.952,98
|
1.914,451
|
1.952,98
|
1.916,64
|
| 30/06/2026 |
33.215 |
-0,16%
|
1.958,00
|
1.932,20
|
1.972,41
|
1.953,01
|
| 29/06/2026 |
30.342 |
1,79%
|
1.925,00
|
1.912,00
|
1.956,945
|
1.956,08
|
| 26/06/2026 |
26.588 |
1,86%
|
1.883,78
|
1.883,78
|
1.926,00
|
1.920,06
|
| 25/06/2026 |
20.509 |
-0,91%
|
1.909,67
|
1.877,55
|
1.915,0699
|
1.883,38
|
| 24/06/2026 |
20.640 |
0,31%
|
1.900,00
|
1.892,54
|
1.924,67
|
1.900,36
|
| 23/06/2026 |
18.975 |
1,82%
|
1.869,99
|
1.858,00
|
1.896,13
|
1.893,97
|
| 18/06/2026 |
17.496 |
-1,06%
|
1.885,02
|
1.847,0965
|
1.885,02
|
1.858,91
|
| 17/06/2026 |
22.228 |
-0,62%
|
1.894,34
|
1.856,27
|
1.900,00
|
1.868,43
|
| 16/06/2026 |
25.899 |
1,61%
|
1.855,00
|
1.855,00
|
1.884,78
|
1.879,85
|
| 15/06/2026 |
48.554 |
0,48%
|
1.850,00
|
1.841,19
|
1.866,5893
|
1.854,05
|
| 12/06/2026 |
35.098 |
0,87%
|
1.849,00
|
1.824,00
|
1.849,93
|
1.846,00
|
| 11/06/2026 |
25.214 |
0,49%
|
1.838,78
|
1.821,00
|
1.848,80
|
1.830,00
|
| 10/06/2026 |
39.713 |
0,25%
|
1.815,00
|
1.815,00
|
1.852,47
|
1.820,94
|
| 09/06/2026 |
33.534 |
1,03%
|
1.795,99
|
1.795,99
|
1.823,37
|
1.815,35
|
| 08/06/2026 |
27.798 |
-1,21%
|
1.833,2692
|
1.795,42
|
1.833,2692
|
1.795,99
|
| 05/06/2026 |
36.976 |
2,26%
|
1.795,00
|
1.787,98
|
1.827,01
|
1.818,67
|
| 04/06/2026 |
31.467 |
0,21%
|
1.777,63
|
1.773,48
|
1.817,50
|
1.778,35
|
| 03/06/2026 |
23.630 |
-0,46%
|
1.779,27
|
1.761,00
|
1.797,00
|
1.777,63
|
| 02/06/2026 |
29.119 |
-0,02%
|
1.799,94
|
1.776,01
|
1.799,94
|
1.787,48
|
| 01/06/2026 |
37.971 |
-1,43%
|
1.831,56
|
1.782,18
|
1.831,56
|
1.789,67
|
| 29/05/2026 |
47.813 |
-1,60%
|
1.888,75
|
1.810,54
|
1.888,75
|
1.815,59
|
| 28/05/2026 |
38.111 |
-0,08%
|
1.838,21
|
1.831,367
|
1.864,6399
|
1.846,37
|
| 27/05/2026 |
30.525 |
-0,57%
|
1.869,38
|
1.841,5701
|
1.875,00
|
1.847,87
|
| 26/05/2026 |
31.620 |
0,03%
|
1.857,89
|
1.845,5426
|
1.871,435
|
1.858,44
|
| 22/05/2026 |
22.752 |
0,24%
|
1.853,45
|
1.830,9569
|
1.862,3793
|
1.857,89
|
| 21/05/2026 |
26.365 |
-0,28%
|
1.849,14
|
1.820,00
|
1.865,7599
|
1.853,45
|
| 20/05/2026 |
41.079 |
-0,10%
|
1.868,07
|
1.833,2227
|
1.869,89
|
1.858,60
|
| 19/05/2026 |
28.324 |
-0,30%
|
1.850,09
|
1.842,8104
|
1.875,1199
|
1.860,47
|
| 18/05/2026 |
30.841 |
1,17%
|
1.844,91
|
1.835,01
|
1.876,19
|
1.865,59
|
| 15/05/2026 |
22.413 |
-0,22%
|
1.852,01
|
1.840,01
|
1.868,00
|
1.844,00
|
| 14/05/2026 |
31.198 |
1,40%
|
1.825,28
|
1.825,28
|
1.856,22
|
1.846,01
|
| 13/05/2026 |
32.974 |
-0,69%
|
1.833,54
|
1.810,00
|
1.844,77
|
1.820,58
|
| 12/05/2026 |
32.996 |
-0,22%
|
1.844,00
|
1.821,01
|
1.856,9199
|
1.833,22
|
| 11/05/2026 |
40.329 |
1,33%
|
1.822,00
|
1.822,00
|
1.847,796
|
1.838,77
|
| 08/05/2026 |
36.905 |
0,57%
|
1.803,50
|
1.791,06
|
1.825,56
|
1.814,64
|
| 07/05/2026 |
30.490 |
0,81%
|
1.786,00
|
1.770,00
|
1.800,24
|
1.799,97
|
| 06/05/2026 |
29.685 |
1,23%
|
1.777,77
|
1.776,25
|
1.805,60
|
1.785,58
|
| 05/05/2026 |
22.898 |
0,77%
|
1.760,11
|
1.758,19
|
1.776,0375
|
1.764,81
|
| 04/05/2026 |
40.935 |
-1,60%
|
1.791,79
|
1.749,26
|
1.791,79
|
1.751,37
|
| 01/05/2026 |
60.075 |
0,39%
|
1.775,00
|
1.775,00
|
1.812,075
|
1.779,36
|
| 30/04/2026 |
68.557 |
0,88%
|
1.775,6117
|
1.719,41
|
1.785,53
|
1.772,47
|
| 29/04/2026 |
118.321 |
-7,85%
|
1.881,00
|
1.740,30
|
1.901,18
|
1.759,21
|
| 28/04/2026 |
46.263 |
0,70%
|
1.914,99
|
1.882,00
|
1.918,42
|
1.908,99
|
| 27/04/2026 |
3.827 |
1,67%
|
1.929,94
|
1.895,74
|
1.944,605
|
1.895,74
|
| 24/04/2026 |
23.627 |
-0,91%
|
1.930,00
|
1.902,00
|
1.942,81
|
1.912,45
|
| 23/04/2026 |
23.768 |
-0,73%
|
1.940,00
|
1.921,515
|
1.960,745
|
1.929,91
|
| 22/04/2026 |
20.079 |
-1,11%
|
1.964,27
|
1.935,5456
|
1.981,2667
|
1.944,03
|
| 21/04/2026 |
29.770 |
0,08%
|
1.979,80
|
1.950,915
|
1.987,50
|
1.965,84
|
| 20/04/2026 |
25.873 |
-1,21%
|
1.989,68
|
1.962,22
|
2.015,00
|
1.964,29
|
| 17/04/2026 |
29.957 |
1,03%
|
1.970,00
|
1.968,00
|
2.009,57
|
1.988,36
|
| 16/04/2026 |
21.795 |
-0,79%
|
1.983,23
|
1.958,28
|
1.985,5783
|
1.968,13
|
| 15/04/2026 |
22.263 |
0,87%
|
1.965,94
|
1.954,94
|
1.998,2899
|
1.983,23
|
| 14/04/2026 |
19.723 |
0,86%
|
1.949,37
|
1.932,25
|
1.973,44
|
1.966,19
|
| 13/04/2026 |
25.007 |
1,28%
|
1.925,00
|
1.920,3747
|
1.949,37
|
1.949,37
|
| 10/04/2026 |
23.077 |
-1,63%
|
2.000,00
|
1.921,00
|
2.000,00
|
1.924,82
|
| 09/04/2026 |
23.004 |
0,26%
|
1.952,34
|
1.931,97
|
1.978,89
|
1.956,63
|
| 08/04/2026 |
32.144 |
2,45%
|
1.939,00
|
1.932,7901
|
1.959,83
|
1.952,34
|
| 07/04/2026 |
19.527 |
-0,09%
|
1.907,25
|
1.885,6601
|
1.916,699
|
1.905,57
|
| 06/04/2026 |
17.351 |
0,44%
|
1.899,00
|
1.885,90
|
1.915,00
|
1.907,31
|
| 02/04/2026 |
23.775 |
-0,19%
|
1.890,00
|
1.885,00
|
1.925,9999
|
1.898,98
|
| 01/04/2026 |
27.550 |
-0,60%
|
1.914,07
|
1.893,925
|
1.926,00
|
1.902,58
|
| 31/03/2026 |
19.600 |
1,39%
|
1.855,25
|
1.855,25
|
1.921,50
|
1.914,07
|
| 30/03/2026 |
17.831 |
1,02%
|
1.871,00
|
1.863,10
|
1.889,1199
|
1.886,48
|
| 27/03/2026 |
16.788 |
-1,79%
|
1.875,01
|
1.863,07
|
1.906,00
|
1.867,29
|
| 26/03/2026 |
18.988 |
0,31%
|
1.880,00
|
1.880,00
|
1.907,935
|
1.899,64
|
| 25/03/2026 |
23.530 |
-0,30%
|
1.932,03
|
1.886,19
|
1.932,86
|
1.892,82
|
| 24/03/2026 |
21.314 |
0,50%
|
1.899,07
|
1.880,00
|
1.916,45
|
1.898,51
|
| 23/03/2026 |
23.650 |
0,69%
|
1.885,00
|
1.885,00
|
1.910,6101
|
1.889,16
|
| 20/03/2026 |
17.295 |
-0,18%
|
1.882,91
|
1.866,00
|
1.895,5991
|
1.875,35
|
| 19/03/2026 |
20.407 |
-1,71%
|
1.921,00
|
1.874,86
|
1.921,00
|
1.881,52
|
| 18/03/2026 |
23.159 |
-2,94%
|
1.967,50
|
1.908,835
|
1.967,50
|
1.914,15
|
| 17/03/2026 |
17.824 |
0,59%
|
1.999,98
|
1.957,00
|
1.999,98
|
1.966,73
|
| 16/03/2026 |
18.544 |
0,64%
|
1.943,00
|
1.942,78
|
1.979,77
|
1.955,26
|
| 13/03/2026 |
19.563 |
-0,25%
|
2.019,00
|
1.939,20
|
2.019,00
|
1.942,78
|
| 12/03/2026 |
32.329 |
-0,45%
|
1.945,00
|
1.929,84
|
1.956,61
|
1.947,67
|
| 11/03/2026 |
16.292 |
-0,71%
|
1.970,64
|
1.943,00
|
1.970,64
|
1.956,56
|
| 10/03/2026 |
17.490 |
0,46%
|
1.961,70
|
1.945,00
|
1.989,47
|
1.970,64
|
| 09/03/2026 |
25.657 |
-1,06%
|
1.969,8326
|
1.928,00
|
1.981,06
|
1.961,70
|
| 06/03/2026 |
19.101 |
-1,92%
|
2.009,99
|
1.968,16
|
2.009,99
|
1.982,67
|
| 05/03/2026 |
16.041 |
-1,06%
|
2.050,00
|
2.008,2836
|
2.050,00
|
2.019,81
|
| 04/03/2026 |
20.924 |
0,11%
|
2.030,00
|
2.008,00
|
2.041,92
|
2.040,25
|
