Markel Corporation (MKL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/12/2024 |
0 |
1,05%
|
1.734,36
|
1.738,60
|
1.759,26
|
1.755,13
|
| 23/12/2024 |
19.244 |
0,56%
|
1.725,03
|
1.696,50
|
1.739,49
|
1.736,92
|
| 20/12/2024 |
24.743 |
1,61%
|
1.703,20
|
1.685,2238
|
1.743,30
|
1.727,20
|
| 19/12/2024 |
24.050 |
1,36%
|
1.703,20
|
1.685,2238
|
1.710,095
|
1.700,27
|
| 18/12/2024 |
0 |
-1,91%
|
1.703,26
|
1.675,63
|
1.724,1297
|
1.677,46
|
| 17/12/2024 |
16.698 |
-0,83%
|
1.712,71
|
1.703,72
|
1.715,54
|
1.710,14
|
| 16/12/2024 |
17.006 |
-0,65%
|
1.742,00
|
1.716,34
|
1.742,00
|
1.724,50
|
| 13/12/2024 |
18.649 |
-0,40%
|
1.756,95
|
1.730,48
|
1.756,31
|
1.735,79
|
| 12/12/2024 |
16.359 |
-0,82%
|
1.756,95
|
1.742,09
|
1.769,91
|
1.742,79
|
| 11/12/2024 |
22.891 |
0,15%
|
1.756,885
|
1.740,52
|
1.783,19
|
1.757,22
|
| 10/12/2024 |
66.248 |
-0,10%
|
1.756,885
|
1.714,84
|
1.799,9993
|
1.754,62
|
| 09/12/2024 |
23.179 |
0,02%
|
1.760,63
|
1.726,22
|
1.772,56
|
1.756,39
|
| 06/12/2024 |
35.434 |
-0,13%
|
1.756,90
|
1.753,75
|
1.771,55
|
1.756,77
|
| 05/12/2024 |
21.210 |
0,66%
|
1.747,52
|
1.747,62
|
1.777,36
|
1.759,04
|
| 04/12/2024 |
21.395 |
0,15%
|
1.773,00
|
1.725,0532
|
1.752,72
|
1.747,52
|
| 03/12/2024 |
21.234 |
-0,99%
|
1.773,00
|
1.743,555
|
1.774,25
|
1.744,94
|
| 02/12/2024 |
32.302 |
-1,03%
|
1.770,30
|
1.751,61
|
1.776,16
|
1.764,48
|
| 29/11/2024 |
13.326 |
-0,12%
|
1.785,11
|
1.780,85
|
1.796,73
|
1.782,92
|
| 28/11/2024 |
24.968 |
0,53%
|
1.783,73
|
1.776,01
|
1.809,11
|
1.785,11
|
| 27/11/2024 |
23.318 |
0,53%
|
1.791,43
|
1.746,519
|
1.809,11
|
1.784,21
|
| 26/11/2024 |
14.390 |
0,80%
|
1.768,60
|
1.746,36
|
1.778,10
|
1.775,73
|
| 25/11/2024 |
25.447 |
0,66%
|
1.752,10
|
1.735,84
|
1.774,9799
|
1.761,62
|
| 22/11/2024 |
17.220 |
1,84%
|
1.703,12
|
1.677,3047
|
1.751,35
|
1.750,00
|
| 21/11/2024 |
22.095 |
1,44%
|
1.672,60
|
1.667,845
|
1.725,88
|
1.718,45
|
| 20/11/2024 |
28.358 |
1,42%
|
1.673,90
|
1.666,545
|
1.696,96
|
1.694,12
|
| 19/11/2024 |
30.484 |
-2,11%
|
1.700,03
|
1.666,545
|
1.712,00
|
1.670,33
|
| 18/11/2024 |
27.418 |
-0,08%
|
1.730,00
|
1.695,00
|
1.730,00
|
1.706,27
|
| 15/11/2024 |
25.575 |
-0,14%
|
1.665,00
|
1.644,7922
|
1.733,5799
|
1.707,64
|
| 14/11/2024 |
34.766 |
3,30%
|
1.659,48
|
1.650,03
|
1.714,92
|
1.710,03
|
| 13/11/2024 |
41.505 |
0,05%
|
1.653,63
|
1.650,19
|
1.674,66
|
1.655,36
|
| 12/11/2024 |
17.045 |
0,17%
|
1.657,12
|
1.645,42
|
1.676,555
|
1.654,51
|
| 11/11/2024 |
17.623 |
0,06%
|
1.675,99
|
1.645,42
|
1.676,555
|
1.651,69
|
| 08/11/2024 |
15.073 |
0,89%
|
1.646,825
|
1.620,61
|
1.675,51
|
1.650,74
|
| 07/11/2024 |
20.546 |
-0,46%
|
1.607,70
|
1.599,28
|
1.648,32
|
1.636,14
|
| 06/11/2024 |
21.780 |
5,44%
|
1.542,80
|
1.542,45
|
1.648,32
|
1.643,65
|
| 05/11/2024 |
26.599 |
%
|
1.542,80
|
1.534,60
|
1.553,6609
|
1.550,53
|
| 04/11/2024 |
24.655 |
%
|
1.542,03
|
1.534,60
|
1.553,6609
|
1.550,53
|
| 01/11/2024 |
34.476 |
%
|
1.542,03
|
1.537,88
|
1.559,36
|
1.545,00
|
| 31/10/2024 |
39.919 |
%
|
1.551,00
|
1.521,25
|
1.579,215
|
1.542,01
|
| 30/10/2024 |
36.974 |
%
|
1.571,47
|
1.549,80
|
1.579,215
|
1.566,18
|
| 29/10/2024 |
26.103 |
%
|
1.564,92
|
1.555,365
|
1.571,055
|
1.564,00
|
| 28/10/2024 |
22.205 |
%
|
1.555,00
|
1.555,365
|
1.571,055
|
1.564,00
|
| 25/10/2024 |
20.940 |
%
|
1.580,00
|
1.564,61
|
1.590,21
|
1.551,63
|
| 24/10/2024 |
20.419 |
%
|
1.583,455
|
1.564,61
|
1.590,21
|
1.578,13
|
| 23/10/2024 |
18.726 |
%
|
1.580,29
|
1.558,14
|
1.583,4199
|
1.567,56
|
| 22/10/2024 |
11.135 |
%
|
1.589,92
|
1.566,00
|
1.592,5999
|
1.585,93
|
| 21/10/2024 |
17.962 |
%
|
1.590,00
|
1.581,56
|
1.602,94
|
1.599,18
|
| 18/10/2024 |
13.660 |
%
|
1.562,00
|
1.579,65
|
1.598,19
|
1.593,52
|
| 17/10/2024 |
13.588 |
%
|
1.562,00
|
1.579,65
|
1.598,19
|
1.594,08
|
| 16/10/2024 |
10.360 |
%
|
1.562,00
|
1.562,00
|
1.580,54
|
1.574,99
|
| 15/10/2024 |
17.018 |
%
|
1.557,18
|
1.545,93
|
1.572,45
|
1.568,18
|
| 14/10/2024 |
16.966 |
%
|
1.557,18
|
1.545,93
|
1.572,45
|
1.568,18
|
