Markel Corporation (MKL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/12/2025 |
20.933 |
-0,36%
|
2.178,80
|
2.140,0001
|
2.194,00
|
2.160,22
|
| 12/12/2025 |
32.321 |
1,99%
|
2.133,99
|
2.127,705
|
2.169,949
|
2.168,12
|
| 11/12/2025 |
47.191 |
1,97%
|
2.070,06
|
2.070,06
|
2.133,50
|
2.125,83
|
| 10/12/2025 |
21.585 |
0,75%
|
2.066,01
|
2.049,745
|
2.092,46
|
2.083,77
|
| 09/12/2025 |
18.401 |
0,21%
|
2.062,035
|
2.062,035
|
2.082,54
|
2.068,26
|
| 08/12/2025 |
27.785 |
0,79%
|
2.055,00
|
2.035,285
|
2.083,055
|
2.064,03
|
| 05/12/2025 |
16.095 |
0,22%
|
2.040,00
|
2.030,35
|
2.057,3399
|
2.047,87
|
| 04/12/2025 |
11.373 |
-0,66%
|
2.045,74
|
2.036,38
|
2.069,38
|
2.043,39
|
| 03/12/2025 |
21.110 |
-0,19%
|
2.050,84
|
2.018,455
|
2.062,3499
|
2.056,92
|
| 02/12/2025 |
22.138 |
-0,62%
|
2.063,26
|
2.055,83
|
2.088,66
|
2.060,83
|
| 01/12/2025 |
14.065 |
-0,32%
|
2.075,00
|
2.070,74
|
2.097,8999
|
2.073,62
|
| 28/11/2025 |
8.078 |
-0,09%
|
2.095,88
|
2.078,54
|
2.102,50
|
2.080,44
|
| 26/11/2025 |
12.924 |
0,28%
|
2.071,58
|
2.071,58
|
2.100,00
|
2.082,35
|
| 25/11/2025 |
18.381 |
1,48%
|
2.050,00
|
2.046,13
|
2.083,16
|
2.076,51
|
| 24/11/2025 |
24.680 |
0,60%
|
2.023,86
|
2.013,36
|
2.057,3754
|
2.046,25
|
| 21/11/2025 |
17.856 |
-0,20%
|
2.049,00
|
2.026,90
|
2.058,01
|
2.034,02
|
| 20/11/2025 |
15.709 |
-0,03%
|
2.046,00
|
2.039,01
|
2.076,82
|
2.040,19
|
| 19/11/2025 |
15.727 |
-0,49%
|
2.052,66
|
2.023,7101
|
2.064,18
|
2.040,75
|
| 18/11/2025 |
28.088 |
0,46%
|
2.039,82
|
2.039,82
|
2.072,247
|
2.052,66
|
| 17/11/2025 |
16.739 |
-0,76%
|
2.048,00
|
2.042,94
|
2.072,25
|
2.042,94
|
| 14/11/2025 |
32.785 |
-1,03%
|
2.082,15
|
2.053,37
|
2.082,15
|
2.060,74
|
| 13/11/2025 |
17.713 |
-0,41%
|
2.091,91
|
2.081,95
|
2.109,91
|
2.082,15
|
| 12/11/2025 |
16.492 |
1,49%
|
2.062,49
|
2.061,19
|
2.096,14
|
2.091,91
|
| 11/11/2025 |
12.625 |
0,04%
|
2.060,50
|
2.057,19
|
2.080,54
|
2.061,19
|
| 10/11/2025 |
20.371 |
1,13%
|
2.035,50
|
2.019,24
|
2.067,77
|
2.060,43
|
| 07/11/2025 |
21.182 |
1,44%
|
2.009,26
|
1.995,12
|
2.039,43
|
2.037,32
|
| 06/11/2025 |
19.664 |
0,62%
|
1.997,10
|
1.995,50
|
2.015,08
|
2.009,26
|
| 05/11/2025 |
21.489 |
0,82%
|
1.988,90
|
1.973,12
|
2.008,0585
|
1.997,10
|
| 04/11/2025 |
24.452 |
1,35%
|
1.954,99
|
1.940,09
|
1.985,955
|
1.981,81
|
| 03/11/2025 |
20.248 |
-0,98%
|
1.974,53
|
1.945,97
|
1.974,53
|
1.955,11
|
| 31/10/2025 |
34.194 |
1,96%
|
1.940,98
|
1.925,78
|
1.976,335
|
1.974,53
|
| 30/10/2025 |
24.720 |
6,19%
|
1.895,00
|
1.880,125
|
1.939,843
|
1.938,38
|
| 29/10/2025 |
14.997 |
-0,63%
|
1.841,00
|
1.813,175
|
1.841,81
|
1.826,32
|
| 28/10/2025 |
15.869 |
-2,41%
|
1.880,00
|
1.836,06
|
1.883,32
|
1.837,96
|
| 27/10/2025 |
11.893 |
0,24%
|
1.888,95
|
1.869,05
|
1.896,49
|
1.883,32
|
| 24/10/2025 |
13.791 |
-0,91%
|
1.896,18
|
1.871,4801
|
1.904,41
|
1.878,89
|
| 23/10/2025 |
11.138 |
0,51%
|
1.910,00
|
1.878,80
|
1.910,00
|
1.896,18
|
| 22/10/2025 |
9.207 |
-0,99%
|
1.904,81
|
1.879,505
|
1.909,835
|
1.886,48
|
| 21/10/2025 |
10.075 |
-0,12%
|
1.908,00
|
1.896,49
|
1.918,71
|
1.905,26
|
| 20/10/2025 |
11.466 |
0,82%
|
1.892,00
|
1.879,04
|
1.907,73
|
1.907,55
|
| 17/10/2025 |
11.232 |
0,57%
|
1.883,00
|
1.879,405
|
1.895,32
|
1.892,00
|
| 16/10/2025 |
22.090 |
-1,84%
|
1.900,00
|
1.870,30
|
1.905,64
|
1.881,21
|
| 15/10/2025 |
14.553 |
-2,04%
|
1.960,74
|
1.904,3994
|
1.960,74
|
1.916,48
|
| 14/10/2025 |
12.668 |
1,26%
|
1.928,95
|
1.928,95
|
1.966,56
|
1.956,12
|
| 13/10/2025 |
11.353 |
0,63%
|
1.920,75
|
1.913,26
|
1.937,40
|
1.929,11
|
| 10/10/2025 |
7.940 |
-1,36%
|
1.953,13
|
1.916,96
|
1.964,09
|
1.916,96
|
| 09/10/2025 |
13.828 |
-0,48%
|
1.955,20
|
1.928,71
|
1.957,78
|
1.945,99
|
| 08/10/2025 |
16.436 |
-0,52%
|
1.984,96
|
1.950,005
|
1.984,96
|
1.955,33
|
| 07/10/2025 |
13.665 |
0,39%
|
1.967,77
|
1.949,01
|
1.984,96
|
1.965,60
|
| 06/10/2025 |
15.517 |
0,87%
|
1.942,50
|
1.933,4301
|
1.960,00
|
1.957,98
|
| 03/10/2025 |
11.794 |
1,06%
|
1.922,02
|
1.920,76
|
1.946,96
|
1.941,03
|
| 02/10/2025 |
30.696 |
1,87%
|
1.885,50
|
1.877,068
|
1.925,82
|
1.920,75
|
| 01/10/2025 |
21.925 |
-1,36%
|
1.908,00
|
1.882,71
|
1.912,9988
|
1.885,43
|
| 30/09/2025 |
13.867 |
0,63%
|
1.930,00
|
1.889,91
|
1.930,00
|
1.911,36
|
| 29/09/2025 |
20.127 |
-0,77%
|
1.914,07
|
1.890,00
|
1.914,07
|
1.900,55
|
| 26/09/2025 |
21.393 |
0,53%
|
1.905,02
|
1.904,31
|
1.927,77
|
1.914,07
|
| 25/09/2025 |
18.228 |
-1,23%
|
1.923,85
|
1.900,00
|
1.942,366
|
1.904,31
|
| 24/09/2025 |
12.031 |
-0,50%
|
1.927,7361
|
1.920,10
|
1.944,31
|
1.928,71
|
| 23/09/2025 |
15.702 |
0,81%
|
1.928,00
|
1.917,00
|
1.945,00
|
1.938,63
|
| 22/09/2025 |
30.599 |
-0,98%
|
1.939,76
|
1.910,15
|
1.939,76
|
1.923,06
|
| 19/09/2025 |
14.833 |
-0,46%
|
1.948,30
|
1.932,00
|
1.955,00
|
1.934,95
|
| 18/09/2025 |
11.463 |
0,87%
|
1.938,46
|
1.928,5932
|
1.951,5627
|
1.944,60
|
| 17/09/2025 |
15.060 |
0,42%
|
1.918,21
|
1.918,21
|
1.945,41
|
1.927,84
|
| 16/09/2025 |
21.180 |
-0,50%
|
1.930,00
|
1.904,02
|
1.957,86
|
1.917,21
|
| 15/09/2025 |
11.647 |
-1,41%
|
1.958,80
|
1.924,28
|
1.961,00
|
1.926,29
|
| 12/09/2025 |
16.298 |
-0,41%
|
1.969,00
|
1.954,06
|
1.974,26
|
1.954,07
|
| 11/09/2025 |
16.236 |
2,25%
|
1.925,64
|
1.925,01
|
1.967,69
|
1.964,03
|
| 10/09/2025 |
15.065 |
-0,44%
|
1.935,00
|
1.913,62
|
1.942,70
|
1.920,74
|
| 09/09/2025 |
15.835 |
0,06%
|
1.935,00
|
1.922,16
|
1.935,00
|
1.928,85
|
| 08/09/2025 |
21.696 |
0,96%
|
1.919,00
|
1.895,32
|
1.933,115
|
1.929,28
|
| 05/09/2025 |
21.702 |
-2,35%
|
1.959,40
|
1.906,26
|
1.964,11
|
1.912,13
|
| 04/09/2025 |
14.417 |
0,40%
|
1.956,32
|
1.950,34
|
1.967,0577
|
1.958,18
|
| 03/09/2025 |
13.169 |
0,13%
|
1.943,20
|
1.925,00
|
1.950,7388
|
1.950,48
|
| 02/09/2025 |
16.463 |
-0,56%
|
1.944,63
|
1.927,743
|
1.949,11
|
1.948,01
|
| 29/08/2025 |
11.079 |
0,21%
|
1.954,89
|
1.945,765
|
1.973,56
|
1.959,06
|
| 28/08/2025 |
11.036 |
-0,11%
|
1.965,00
|
1.951,18
|
1.972,32
|
1.954,89
|
| 27/08/2025 |
18.583 |
0,70%
|
1.938,74
|
1.936,725
|
1.967,55
|
1.958,24
|
| 26/08/2025 |
21.503 |
-1,83%
|
1.979,00
|
1.933,16
|
1.981,89
|
1.944,57
|
| 25/08/2025 |
16.071 |
-0,70%
|
2.002,22
|
1.973,865
|
2.003,75
|
1.978,45
|
| 22/08/2025 |
17.480 |
1,35%
|
1.981,00
|
1.972,61
|
2.009,92
|
1.992,32
|
| 21/08/2025 |
11.788 |
-0,12%
|
1.954,96
|
1.954,96
|
1.976,0019
|
1.969,39
|
| 20/08/2025 |
17.653 |
0,76%
|
1.949,58
|
1.949,58
|
1.979,9899
|
1.971,84
|
| 19/08/2025 |
17.189 |
1,68%
|
1.943,39
|
1.915,9224
|
1.956,82
|
1.955,44
|
| 18/08/2025 |
16.034 |
-0,29%
|
1.941,365
|
1.919,2529
|
1.941,555
|
1.922,36
|
| 15/08/2025 |
13.591 |
-1,34%
|
1.954,15
|
1.928,00
|
1.964,49
|
1.928,00
|
| 14/08/2025 |
11.653 |
-0,43%
|
1.963,07
|
1.947,68
|
1.968,03
|
1.954,15
|
| 13/08/2025 |
16.084 |
1,82%
|
1.930,02
|
1.930,02
|
1.963,92
|
1.962,60
|
| 12/08/2025 |
15.335 |
1,20%
|
1.905,63
|
1.905,63
|
1.935,50
|
1.927,60
|
| 11/08/2025 |
14.566 |
-0,30%
|
1.950,01
|
1.894,995
|
1.950,01
|
1.904,70
|
| 08/08/2025 |
21.040 |
0,64%
|
1.900,01
|
1.900,00
|
1.921,01
|
1.910,42
|
| 07/08/2025 |
25.255 |
-2,94%
|
1.947,255
|
1.893,15
|
1.971,6688
|
1.898,34
|
| 06/08/2025 |
17.898 |
0,89%
|
1.941,00
|
1.939,59
|
1.968,85
|
1.955,74
|
| 05/08/2025 |
19.908 |
-0,40%
|
1.946,42
|
1.928,49
|
1.963,18
|
1.938,58
|
| 04/08/2025 |
26.094 |
0,96%
|
1.933,73
|
1.932,00
|
1.963,4399
|
1.946,42
|
| 01/08/2025 |
43.501 |
-3,91%
|
2.007,00
|
1.909,35
|
2.010,172
|
1.929,87
|
| 31/07/2025 |
33.110 |
0,15%
|
2.045,00
|
2.001,14
|
2.075,915
|
2.008,29
|
| 30/07/2025 |
22.319 |
-0,80%
|
2.034,18
|
1.995,35
|
2.034,18
|
2.006,57
|
| 29/07/2025 |
16.670 |
0,33%
|
2.029,09
|
2.002,25
|
2.034,9999
|
2.018,50
|
| 28/07/2025 |
23.369 |
-0,73%
|
2.029,00
|
2.002,25
|
2.033,38
|
2.011,91
|
| 25/07/2025 |
16.726 |
1,16%
|
2.030,695
|
2.002,20
|
2.030,29
|
2.026,69
|
