Marsh & McLennan Companies Inc (MMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	0,35%	205,30	204,59	206,43	205,55
10/05/2024	371.485	0,35%	205,30	204,59	206,43	205,55
09/05/2024	309.776	0,61%	203,44	202,94	204,97	204,84
08/05/2024	341.066	-0,06%	204,45	203,2483	204,76	203,59
07/05/2024	384.230	1,09%	201,98	201,36	203,77	203,71
06/05/2024	635.676	1,13%	200,03	199,69	201,53	201,52
03/05/2024	387.792	-0,05%	200,00	196,825	199,84	199,27
02/05/2024	984.480	-0,21%	200,00	198,30	199,9924	199,36
01/05/2024	862.769	0,17%	199,09	199,04	201,26	199,77
30/04/2024	744.389	0,48%	198,47	197,94	199,95	199,43
29/04/2024	464.825	0,27%	199,73	197,14	198,90	198,48
26/04/2024	775.240	-1,75%	199,73	197,775	200,90	197,95
25/04/2024	639.646	0,26%	200,28	199,25	201,675	201,47
24/04/2024	539.387	-0,38%	201,10	199,365	201,305	200,95
23/04/2024	915.191	0,14%	202,53	200,72	203,01	201,71
22/04/2024	811.637	-0,48%	203,25	201,305	203,35	201,43
19/04/2024	784.198	0,34%	202,825	198,89	203,01	202,41
18/04/2024	1.556.810	2,22%	206,42	201,53	206,34	202,00
17/04/2024	860.844	0,68%	197,73	196,25	198,05	197,62
16/04/2024	689.710	-0,52%	197,73	196,17	198,11	196,29
15/04/2024	604.998	-0,38%	199,99	196,97	200,08	197,32
12/04/2024	850.936	-0,56%	198,37	197,19	200,33	198,07
11/04/2024	1.005.683	-0,99%	199,91	199,20	201,235	199,19
10/04/2024	977.449	-1,54%	202,69	201,07	203,96	201,18
09/04/2024	662.768	0,02%	204,37	202,57	205,52	204,33
08/04/2024	486.842	-0,63%	205,57	203,655	205,785	204,28
05/04/2024	1.109.976	2,41%	201,335	201,32	206,28	205,58
04/04/2024	1.238.130	-1,35%	202,55	200,48	205,24	200,75
03/04/2024	1.240.728	0,56%	202,55	202,04	204,64	203,50
02/04/2024	912.745	-0,40%	203,81	202,91	205,07	203,08
01/04/2024	402.255	-1,02%	205,44	203,4775	205,55	203,89
28/03/2024	445.542	0,18%	205,89	205,31	206,72	205,98
27/03/2024	556.754	1,10%	204,26	203,98	205,75	205,61
26/03/2024	503.863	0,14%	202,88	203,075	204,59	203,37
25/03/2024	554.678	-0,66%	206,08	202,50	203,99	203,08
22/03/2024	562.276	-0,49%	206,08	204,29	206,7399	204,42
21/03/2024	1.002.864	-0,49%	205,98	204,81	207,19	205,43
20/03/2024	906.971	-0,11%	206,34	206,07	207,73	206,45
19/03/2024	555.052	-0,11%	206,75	205,855	207,01	206,68
18/03/2024	418.494	0,27%	206,77	205,81	207,83	206,90
15/03/2024	723.093	-0,67%	208,83	205,155	209,19	206,34
14/03/2024	442.151	-0,08%	208,83	206,87	209,07	207,74
13/03/2024	366.551	0,27%	207,37	206,05	207,95	207,90
12/03/2024	494.163	0,68%	206,24	206,00	207,74	207,35
11/03/2024	376.275	0,40%	204,76	204,41	205,99	205,96
08/03/2024	445.040	0,42%	203,57	202,995	205,675	205,15
07/03/2024	418.450	0,32%	201,95	203,11	204,97	204,29
06/03/2024	766.354	0,86%	201,75	200,61	203,96	203,64
05/03/2024	555.145	0,01%	200,61	201,29	203,00	201,90
04/03/2024	813.970	-0,06%	200,61	199,77	201,99	201,88
01/03/2024	592.712	-0,13%	201,47	200,90	202,595	202,00
29/02/2024	824.911	-1,85%	204,93	200,755	205,90	202,27
28/02/2024	475.597	1,40%	202,70	203,56	206,16	206,08
27/02/2024	349.638	-0,13%	202,70	202,15	203,78	203,23
26/02/2024	716.670	-0,07%	204,125	203,16	204,55	203,50
23/02/2024	544.524	-0,30%	200,19	203,42	204,6699	203,65
22/02/2024	528.631	2,22%	200,19	200,29	204,52	204,26
21/02/2024	452.891	-0,53%	202,05	198,805	201,61	199,83
20/02/2024	525.492	0,30%	200,35	199,37	201,61	200,89
19/02/2024	459.506	0,00%	201,12	200,16	201,91	200,30
16/02/2024	459.506	1,31%	201,12	200,16	201,91	200,30
15/02/2024	710.141	1,65%	196,91	197,93	202,00	200,99
14/02/2024	805.127	0,64%	196,91	195,9912	197,80	197,72
13/02/2024	680.000	0,14%	197,72	194,94	197,985	196,47
12/02/2024	515.160	-0,87%	197,615	195,79	197,69	196,19
09/02/2024	465.454	0,56%	196,47	195,94	197,90	197,91
08/02/2024	538.405	0,55%	196,47	194,50	196,89	196,80
07/02/2024	1.120.141	0,63%	195,16	194,73	196,785	195,73
06/02/2024	936.262	1,18%	192,73	191,975	194,78	194,50
05/02/2024	877.792	-0,58%	193,57	191,87	193,515	192,24
02/02/2024	761.665	-0,20%	194,88	193,17	195,50	193,36
01/02/2024	688.638	-0,05%	190,89	190,41	193,81	193,74
31/01/2024	1.581.018	0,42%	190,89	193,32	195,71	193,84
30/01/2024	1.179.274	1,07%	190,89	190,52	193,12	193,03
29/01/2024	1.138.813	-1,04%	191,02	189,91	192,875	190,99
26/01/2024	917.479	0,99%	191,02	189,63	193,03	192,99
25/01/2024	1.594.139	-3,83%	191,50	188,31	192,38	191,09
24/01/2024	674.538	0,14%	199,00	197,915	199,60	198,69
23/01/2024	666.669	0,34%	199,04	198,73	200,01	199,12
22/01/2024	886.139	-0,33%	198,85	197,93	199,40	198,44
19/01/2024	828.911	0,31%	199,74	198,01	200,31	199,10
18/01/2024	587.184	1,09%	194,04	193,505	198,6625	198,48
17/01/2024	966.463	0,35%	196,17	195,485	198,87	196,34
16/01/2024	762.841	-0,15%	196,17	195,15	197,13	195,65
15/01/2024	672.481	1,60%	194,20	193,665	196,42	195,94
12/01/2024	672.481	1,60%	194,20	193,665	196,42	195,94
11/01/2024	513.982	0,22%	190,40	192,32	193,95	192,86
10/01/2024	521.333	0,71%	190,40	190,515	192,47	192,44
09/01/2024	520.196	-0,27%	189,95	188,97	191,12	191,09
08/01/2024	639.530	0,40%	192,29	188,92	191,69	191,60
05/01/2024	562.845	-0,34%	192,29	189,12	192,43	190,84
04/01/2024	513.294	0,09%	190,20	191,285	193,44	191,49
03/01/2024	735.412	0,61%	190,20	190,25	191,8534	191,32
02/01/2024	677.933	0,37%	189,37	188,85	190,88	190,17
29/12/2023	312.358	0,36%	188,70	188,28	189,64	189,47
28/12/2023	403.448	0,15%	187,29	188,55	189,7925	188,79
27/12/2023	432.926	0,54%	187,29	186,87	188,60	188,51
26/12/2023	566.127	-0,21%	187,28	186,645	187,67	187,50
22/12/2023	505.501	0,59%	186,90	186,59	188,10	187,92
21/12/2023	682.578	0,77%	184,95	184,675	187,06	186,81