Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
19.077 |
0,82%
|
1.874,97
|
1.874,885
|
1.920,155
|
1.915,92
|
| 15/05/2025 |
27.908 |
1,82%
|
1.913,11
|
1.865,71
|
1.913,21
|
1.900,33
|
| 14/05/2025 |
29.784 |
-2,47%
|
1.925,005
|
1.865,71
|
1.939,97
|
1.866,29
|
| 13/05/2025 |
35.414 |
-0,27%
|
1.912,10
|
1.880,8158
|
1.953,055
|
1.913,55
|
| 12/05/2025 |
21.468 |
0,92%
|
1.931,00
|
1.880,8158
|
1.931,06
|
1.918,71
|
| 09/05/2025 |
29.446 |
1,09%
|
1.879,27
|
1.875,00
|
1.906,33
|
1.901,24
|
| 08/05/2025 |
22.500 |
0,17%
|
1.870,44
|
1.870,51
|
2.000,00
|
1.880,69
|
| 07/05/2025 |
26.785 |
0,16%
|
1.860,81
|
1.855,00
|
1.891,26
|
1.877,45
|
| 06/05/2025 |
22.573 |
0,38%
|
1.874,20
|
1.855,00
|
1.886,395
|
1.874,43
|
| 05/05/2025 |
16.289 |
-0,51%
|
1.833,265
|
1.833,265
|
1.883,61
|
1.867,33
|
| 02/05/2025 |
22.100 |
2,88%
|
1.818,99
|
1.766,25
|
1.886,025
|
1.876,98
|
| 01/05/2025 |
25.180 |
0,33%
|
1.801,90
|
1.752,0001
|
1.838,35
|
1.824,53
|
| 30/04/2025 |
18.485 |
-0,13%
|
1.807,49
|
1.770,37
|
1.824,15
|
1.818,60
|
| 29/04/2025 |
16.616 |
0,37%
|
1.813,00
|
1.796,57
|
1.825,16
|
1.819,93
|
| 28/04/2025 |
16.152 |
0,56%
|
1.837,92
|
1.798,93
|
1.837,92
|
1.813,28
|
| 25/04/2025 |
33.153 |
-0,29%
|
1.799,59
|
1.785,612
|
1.812,67
|
1.803,15
|
| 24/04/2025 |
16.867 |
0,65%
|
1.810,00
|
1.787,76
|
1.836,02
|
1.808,41
|
| 23/04/2025 |
19.419 |
0,64%
|
1.733,50
|
1.733,51
|
1.836,02
|
1.796,68
|
| 22/04/2025 |
22.260 |
3,88%
|
1.766,825
|
1.699,225
|
1.789,99
|
1.785,20
|
| 21/04/2025 |
26.165 |
-2,82%
|
1.762,99
|
1.699,225
|
1.774,00
|
1.718,60
|
| 17/04/2025 |
41.970 |
0,30%
|
1.790,00
|
1.751,57
|
1.794,735
|
1.768,53
|
| 16/04/2025 |
25.210 |
-1,00%
|
1.785,90
|
1.750,98
|
1.825,025
|
1.763,25
|
| 15/04/2025 |
18.589 |
-0,40%
|
1.785,90
|
1.776,855
|
1.799,32
|
1.781,05
|
| 14/04/2025 |
17.947 |
0,95%
|
1.758,50
|
1.773,585
|
1.799,72
|
1.788,25
|
| 11/04/2025 |
27.669 |
0,47%
|
1.768,00
|
1.722,71
|
1.774,03
|
1.771,42
|
| 10/04/2025 |
19.445 |
-1,54%
|
1.777,53
|
1.729,87
|
1.790,04
|
1.763,13
|
| 09/04/2025 |
27.544 |
6,61%
|
1.661,655
|
1.653,3101
|
1.801,80
|
1.790,61
|
| 08/04/2025 |
19.750 |
0,19%
|
1.671,33
|
1.662,01
|
1.753,20
|
1.680,26
|
| 07/04/2025 |
31.169 |
-2,58%
|
1.781,91
|
1.621,8925
|
1.733,48
|
1.678,50
|
| 04/04/2025 |
38.657 |
-5,71%
|
1.839,95
|
1.712,4226
|
1.790,00
|
1.723,03
|
| 03/04/2025 |
21.083 |
-2,64%
|
1.854,39
|
1.827,46
|
1.874,93
|
1.827,46
|
| 02/04/2025 |
18.108 |
1,03%
|
1.854,39
|
1.838,61
|
1.882,44
|
1.878,94
|
| 01/04/2025 |
20.640 |
-0,52%
|
1.844,89
|
1.838,625
|
1.876,58
|
1.859,85
|
| 31/03/2025 |
14.459 |
0,76%
|
1.849,00
|
1.837,38
|
1.879,64
|
1.869,61
|
| 28/03/2025 |
16.366 |
-0,86%
|
1.877,03
|
1.852,34
|
1.881,18
|
1.855,44
|
| 27/03/2025 |
9.962 |
-0,04%
|
1.864,28
|
1.848,30
|
1.879,58
|
1.871,56
|
| 26/03/2025 |
17.560 |
0,25%
|
1.872,365
|
1.854,68
|
1.880,2599
|
1.869,10
|
| 25/03/2025 |
18.883 |
-0,28%
|
1.860,00
|
1.845,47
|
1.887,806
|
1.864,54
|
| 24/03/2025 |
17.080 |
1,81%
|
1.860,00
|
1.852,45
|
1.873,20
|
1.869,81
|
| 21/03/2025 |
10.880 |
-0,59%
|
1.843,465
|
1.830,98
|
1.849,53
|
1.836,58
|
| 20/03/2025 |
14.334 |
-0,23%
|
1.838,905
|
1.829,95
|
1.857,96
|
1.847,47
|
| 19/03/2025 |
12.003 |
0,38%
|
1.844,98
|
1.838,9021
|
1.857,1831
|
1.851,81
|
| 18/03/2025 |
13.692 |
-0,90%
|
1.861,38
|
1.843,37
|
1.873,0199
|
1.844,77
|
| 17/03/2025 |
17.652 |
0,73%
|
1.819,23
|
1.841,89
|
1.866,92
|
1.861,38
|
| 14/03/2025 |
15.770 |
1,57%
|
1.835,70
|
1.820,51
|
1.851,48
|
1.847,91
|
| 13/03/2025 |
15.008 |
0,18%
|
1.833,025
|
1.808,9558
|
1.842,87
|
1.819,38
|
| 12/03/2025 |
21.026 |
-0,60%
|
1.848,015
|
1.798,16
|
1.848,015
|
1.816,13
|
| 11/03/2025 |
32.993 |
-0,47%
|
1.841,04
|
1.818,7401
|
1.853,68
|
1.827,11
|
| 10/03/2025 |
30.633 |
-2,95%
|
1.900,95
|
1.816,6953
|
1.892,42
|
1.835,80
|
| 07/03/2025 |
21.006 |
-0,43%
|
1.903,03
|
1.876,50
|
1.911,05
|
1.892,76
|
| 06/03/2025 |
41.807 |
-0,29%
|
1.897,98
|
1.885,135
|
1.920,52
|
1.900,95
|
| 05/03/2025 |
26.931 |
2,26%
|
1.900,775
|
1.871,44
|
1.917,025
|
1.906,47
|
| 04/03/2025 |
25.878 |
-2,82%
|
1.900,775
|
1.864,3375
|
1.900,78
|
1.864,39
|
| 03/03/2025 |
21.767 |
-0,73%
|
1.934,72
|
1.909,31
|
1.936,35
|
1.918,56
|
| 28/02/2025 |
23.200 |
1,85%
|
1.917,00
|
1.901,26
|
1.935,63
|
1.933,44
|
| 27/02/2025 |
30.837 |
0,59%
|
1.881,00
|
1.890,81
|
1.918,13
|
1.898,28
|
| 26/02/2025 |
21.582 |
-0,03%
|
1.881,00
|
1.875,0001
|
1.905,035
|
1.887,14
|
| 25/02/2025 |
31.580 |
2,07%
|
1.870,00
|
1.849,5487
|
1.892,25
|
1.887,76
|
| 24/02/2025 |
26.226 |
0,62%
|
1.861,64
|
1.843,09
|
1.866,32
|
1.849,57
|
| 21/02/2025 |
25.961 |
-0,84%
|
1.858,59
|
1.837,11
|
1.866,548
|
1.838,15
|
| 20/02/2025 |
36.601 |
-0,17%
|
1.875,00
|
1.835,53
|
1.869,0475
|
1.853,80
|
| 19/02/2025 |
32.965 |
-0,90%
|
1.874,57
|
1.854,04
|
1.879,10
|
1.856,96
|
| 18/02/2025 |
38.903 |
0,31%
|
1.874,57
|
1.870,57
|
1.889,00
|
1.873,79
|
| 17/02/2025 |
18.201 |
0,00%
|
1.891,28
|
1.864,52
|
1.900,00
|
1.868,01
|
| 14/02/2025 |
33.269 |
-1,53%
|
1.896,01
|
1.864,35
|
1.890,00
|
1.870,14
|
| 13/02/2025 |
47.325 |
-0,13%
|
1.887,01
|
1.880,51
|
1.909,37
|
1.896,94
|
| 12/02/2025 |
39.922 |
-2,37%
|
1.919,76
|
1.894,11
|
1.940,01
|
1.899,42
|
| 11/02/2025 |
54.945 |
-2,26%
|
1.988,56
|
1.941,99
|
1.986,21
|
1.945,59
|
| 10/02/2025 |
49.040 |
-1,76%
|
2.047,00
|
1.980,63
|
2.026,4593
|
1.990,63
|
| 07/02/2025 |
51.876 |
-1,62%
|
2.041,975
|
1.988,728
|
2.063,68
|
2.026,37
|
| 06/02/2025 |
99.010 |
10,74%
|
1.852,85
|
1.887,65
|
2.063,68
|
2.059,83
|
| 05/02/2025 |
41.299 |
1,19%
|
1.826,30
|
1.829,01
|
1.864,429
|
1.860,14
|
| 04/02/2025 |
26.471 |
0,99%
|
1.826,30
|
1.823,177
|
1.847,92
|
1.838,22
|
| 03/02/2025 |
19.102 |
-0,47%
|
1.818,82
|
1.797,60
|
1.828,57
|
1.820,13
|
| 31/01/2025 |
22.221 |
-0,13%
|
1.823,37
|
1.818,00
|
1.838,68
|
1.828,78
|
| 30/01/2025 |
23.227 |
1,56%
|
1.818,71
|
1.815,865
|
1.839,44
|
1.831,15
|
| 29/01/2025 |
16.848 |
-1,26%
|
1.819,105
|
1.800,275
|
1.837,8184
|
1.803,03
|
| 28/01/2025 |
23.220 |
-0,34%
|
1.832,21
|
1.821,7307
|
1.839,68
|
1.825,98
|
| 27/01/2025 |
25.855 |
1,17%
|
1.813,88
|
1.806,33
|
1.841,15
|
1.832,21
|
| 24/01/2025 |
19.436 |
0,02%
|
1.806,06
|
1.801,83
|
1.817,81
|
1.811,06
|
| 23/01/2025 |
22.882 |
-0,01%
|
1.806,37
|
1.782,05
|
1.815,46
|
1.810,66
|
| 22/01/2025 |
35.781 |
1,25%
|
1.787,18
|
1.779,495
|
1.810,82
|
1.810,82
|
| 21/01/2025 |
36.611 |
0,81%
|
1.787,47
|
1.781,41
|
1.811,75
|
1.788,50
|
| 20/01/2025 |
165.623 |
0,00%
|
1.775,00
|
1.772,36
|
1.782,81
|
1.774,07
|
| 17/01/2025 |
57.389 |
0,28%
|
1.779,40
|
1.769,545
|
1.782,52
|
1.775,89
|
| 16/01/2025 |
31.488 |
1,30%
|
1.735,05
|
1.744,33
|
1.776,68
|
1.769,04
|
| 15/01/2025 |
39.733 |
1,47%
|
1.674,99
|
1.733,285
|
1.750,00
|
1.746,30
|
| 14/01/2025 |
43.248 |
3,06%
|
1.674,99
|
1.680,00
|
1.722,42
|
1.721,00
|
| 13/01/2025 |
42.348 |
0,59%
|
1.650,22
|
1.643,525
|
1.672,01
|
1.669,97
|
| 10/01/2025 |
26.866 |
-2,79%
|
1.696,03
|
1.656,66
|
1.694,335
|
1.660,14
|
| 09/01/2025 |
26.983 |
0,09%
|
1.702,20
|
1.690,355
|
1.714,75
|
1.707,73
|
| 08/01/2025 |
26.970 |
0,09%
|
1.702,20
|
1.690,355
|
1.714,75
|
1.708,27
|
| 07/01/2025 |
30.243 |
0,22%
|
1.709,95
|
1.696,765
|
1.727,03
|
1.706,12
|
| 06/01/2025 |
34.782 |
-0,62%
|
1.718,00
|
1.700,01
|
1.739,46
|
1.702,42
|
| 03/01/2025 |
18.413 |
-0,25%
|
1.728,50
|
1.707,0101
|
1.723,54
|
1.713,08
|
| 02/01/2025 |
16.491 |
-0,51%
|
1.731,61
|
1.712,4501
|
1.737,7805
|
1.717,36
|
| 31/12/2024 |
0 |
0,06%
|
1.731,61
|
1.722,53
|
1.737,59
|
1.726,23
|
| 30/12/2024 |
11.527 |
-0,87%
|
1.727,49
|
1.710,0301
|
1.733,23
|
1.728,47
|
| 27/12/2024 |
11.864 |
-0,67%
|
1.753,98
|
1.728,9218
|
1.754,66
|
1.740,35
|
| 26/12/2024 |
12.052 |
-0,17%
|
1.751,02
|
1.734,12
|
1.767,04
|
1.752,13
|
