Markel Corporation (MKL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
20.589 |
-2,06%
|
2.068,00
|
2.010,00
|
2.068,00
|
2.038,03
|
| 02/03/2026 |
24.443 |
0,40%
|
2.072,47
|
2.042,865
|
2.117,71
|
2.080,80
|
| 27/02/2026 |
25.329 |
0,38%
|
2.067,21
|
2.042,80
|
2.077,00
|
2.072,47
|
| 26/02/2026 |
33.183 |
-0,58%
|
2.081,98
|
2.061,42
|
2.089,91
|
2.064,65
|
| 25/02/2026 |
26.709 |
0,47%
|
2.067,00
|
2.051,1901
|
2.081,45
|
2.076,64
|
| 24/02/2026 |
14.539 |
0,02%
|
2.055,00
|
2.041,945
|
2.073,22
|
2.066,97
|
| 23/02/2026 |
16.817 |
-0,75%
|
2.082,20
|
2.060,0401
|
2.096,33
|
2.066,61
|
| 20/02/2026 |
21.293 |
0,70%
|
2.067,73
|
2.050,75
|
2.082,405
|
2.082,20
|
| 19/02/2026 |
25.038 |
-0,17%
|
2.070,00
|
2.052,03
|
2.081,2799
|
2.067,69
|
| 18/02/2026 |
14.622 |
-0,64%
|
2.076,64
|
2.055,00
|
2.090,23
|
2.071,16
|
| 17/02/2026 |
20.128 |
1,10%
|
2.161,88
|
2.061,92
|
2.161,88
|
2.084,46
|
| 13/02/2026 |
21.156 |
-0,94%
|
2.065,005
|
2.051,31
|
2.108,4067
|
2.061,88
|
| 12/02/2026 |
28.865 |
-0,84%
|
2.070,00
|
2.070,00
|
2.115,18
|
2.081,53
|
| 11/02/2026 |
18.375 |
-0,20%
|
2.103,20
|
2.066,2002
|
2.115,50
|
2.099,06
|
| 10/02/2026 |
20.236 |
1,29%
|
2.076,00
|
2.076,00
|
2.114,09
|
2.103,20
|
| 09/02/2026 |
22.689 |
-1,22%
|
2.102,20
|
2.066,68
|
2.127,2511
|
2.076,45
|
| 06/02/2026 |
26.807 |
0,34%
|
2.141,755
|
2.096,92
|
2.162,00
|
2.102,15
|
| 05/02/2026 |
38.879 |
1,99%
|
2.054,08
|
2.054,08
|
2.181,00
|
2.095,03
|
| 04/02/2026 |
28.681 |
0,76%
|
2.036,355
|
2.036,355
|
2.078,27
|
2.054,08
|
| 03/02/2026 |
20.394 |
0,23%
|
2.031,16
|
2.013,51
|
2.049,0763
|
2.038,65
|
| 02/02/2026 |
21.888 |
-0,33%
|
2.048,32
|
2.008,67
|
2.057,60
|
2.033,99
|
| 30/01/2026 |
17.993 |
0,99%
|
2.022,00
|
2.007,23
|
2.047,9949
|
2.040,64
|
| 29/01/2026 |
30.643 |
0,50%
|
2.034,525
|
1.990,925
|
2.040,00
|
2.020,62
|
| 28/01/2026 |
24.247 |
-0,09%
|
2.005,00
|
1.999,13
|
2.029,443
|
2.010,58
|
| 27/01/2026 |
25.774 |
-1,04%
|
2.033,60
|
2.000,65
|
2.035,74
|
2.012,36
|
| 26/01/2026 |
26.973 |
0,17%
|
2.014,21
|
2.014,21
|
2.057,615
|
2.033,60
|
| 23/01/2026 |
24.233 |
-0,87%
|
2.047,08
|
2.011,54
|
2.055,01
|
2.029,21
|
| 22/01/2026 |
37.374 |
-0,63%
|
2.050,05
|
2.014,70
|
2.065,10
|
2.047,08
|
| 21/01/2026 |
34.586 |
-0,33%
|
2.059,18
|
2.049,70
|
2.086,89
|
2.060,10
|
| 20/01/2026 |
31.831 |
0,36%
|
2.060,00
|
2.043,91
|
2.083,98
|
2.066,87
|
| 16/01/2026 |
24.972 |
-1,18%
|
2.084,14
|
2.053,56
|
2.084,14
|
2.059,51
|
| 15/01/2026 |
19.027 |
-0,65%
|
2.098,00
|
2.074,29
|
2.130,09
|
2.084,14
|
| 14/01/2026 |
23.207 |
0,02%
|
2.075,01
|
2.075,005
|
2.118,80
|
2.097,81
|
| 13/01/2026 |
20.340 |
-1,04%
|
2.119,00
|
2.080,3301
|
2.124,00
|
2.097,34
|
| 12/01/2026 |
20.448 |
-0,63%
|
2.135,69
|
2.104,51
|
2.148,90
|
2.119,42
|
| 09/01/2026 |
19.048 |
-0,67%
|
2.148,00
|
2.124,355
|
2.157,7297
|
2.132,84
|
| 08/01/2026 |
21.812 |
0,08%
|
2.130,00
|
2.130,00
|
2.167,18
|
2.147,15
|
| 07/01/2026 |
17.515 |
0,59%
|
2.132,28
|
2.126,92
|
2.160,00
|
2.145,39
|
| 06/01/2026 |
19.656 |
-0,72%
|
2.189,5049
|
2.097,56
|
2.189,5049
|
2.132,83
|
| 05/01/2026 |
23.858 |
0,85%
|
2.132,91
|
2.111,355
|
2.172,31
|
2.148,38
|
| 02/01/2026 |
28.877 |
-0,90%
|
2.105,00
|
2.105,00
|
2.159,91
|
2.130,36
|
| 31/12/2025 |
13.496 |
-1,11%
|
2.173,77
|
2.147,78
|
2.180,00
|
2.149,65
|
| 30/12/2025 |
18.520 |
-0,83%
|
2.191,90
|
2.150,51
|
2.200,00
|
2.150,51
|
| 29/12/2025 |
17.031 |
0,48%
|
2.177,00
|
2.144,54
|
2.199,848
|
2.191,90
|
| 26/12/2025 |
8.210 |
-0,06%
|
2.183,00
|
2.175,00
|
2.199,49
|
2.181,54
|
| 24/12/2025 |
8.630 |
-0,25%
|
2.173,99
|
2.173,99
|
2.207,59
|
2.182,93
|
| 23/12/2025 |
13.439 |
0,26%
|
2.182,67
|
2.172,886
|
2.204,02
|
2.188,43
|
| 22/12/2025 |
14.148 |
0,74%
|
2.156,04
|
2.154,0124
|
2.188,50
|
2.182,67
|
| 19/12/2025 |
14.829 |
0,09%
|
2.164,73
|
2.155,00
|
2.175,00
|
2.166,65
|
| 18/12/2025 |
18.709 |
0,63%
|
2.159,99
|
2.135,01
|
2.172,22
|
2.164,73
|
| 17/12/2025 |
20.579 |
0,49%
|
2.140,70
|
2.133,611
|
2.159,70
|
2.151,09
|
| 16/12/2025 |
20.126 |
-0,90%
|
2.137,1317
|
2.123,87
|
2.187,00
|
2.140,70
|
