Merck & Corporation Inc (MRKUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.879.082 |
-0,47%
|
146,30
|
145,74
|
147,84
|
146,4629
|
| 17/09/2026 |
2.753.549 |
1,54%
|
146,01
|
145,27
|
147,65
|
147,15
|
| 16/09/2026 |
2.873.183 |
0,79%
|
144,20
|
143,50
|
144,95
|
144,91
|
| 15/09/2026 |
3.103.546 |
-1,04%
|
144,8413
|
142,32
|
144,8413
|
143,79
|
| 14/09/2026 |
3.526.459 |
0,64%
|
146,00
|
144,00
|
147,09
|
144,00
|
| 11/09/2026 |
3.378.894 |
-0,58%
|
145,80
|
143,69
|
145,89
|
143,93
|
| 10/09/2026 |
3.051.330 |
-1,91%
|
148,85
|
144,10
|
148,85
|
144,71
|
| 09/09/2026 |
2.948.508 |
-0,67%
|
148,52
|
147,19
|
149,60
|
147,53
|
| 08/09/2026 |
3.687.601 |
-1,27%
|
148,20
|
146,281
|
149,59
|
148,46
|
| 04/09/2026 |
1.997.617 |
-1,29%
|
151,16
|
150,085
|
152,215
|
150,33
|
| 03/09/2026 |
2.985.725 |
0,41%
|
152,08
|
148,90
|
153,00
|
152,34
|
| 02/09/2026 |
3.327.220 |
1,21%
|
150,01
|
149,04
|
152,69
|
151,64
|
| 01/09/2026 |
4.256.528 |
1,37%
|
149,4801
|
148,55
|
151,6776
|
149,86
|
| 31/08/2026 |
2.625.286 |
-0,21%
|
147,68
|
145,98
|
148,689
|
147,76
|
| 28/08/2026 |
3.464.314 |
-0,86%
|
146,8922
|
145,75
|
149,0078
|
148,35
|
| 27/08/2026 |
3.788.206 |
-2,33%
|
150,569
|
149,02
|
152,08
|
149,54
|
| 26/08/2026 |
4.447.225 |
-2,19%
|
155,97
|
152,6109
|
155,97
|
153,10
|
| 25/08/2026 |
6.445.550 |
3,76%
|
150,7075
|
150,493
|
156,9199
|
156,45
|
| 24/08/2026 |
6.496.091 |
-1,20%
|
151,98
|
149,14
|
152,00
|
150,66
|
| 21/08/2026 |
7.567.267 |
2,38%
|
148,89
|
148,59
|
154,49
|
152,55
|
| 20/08/2026 |
8.435.181 |
-2,01%
|
150,3704
|
148,516
|
152,515
|
148,99
|
| 19/08/2026 |
17.563.078 |
12,80%
|
146,36
|
144,90
|
153,47
|
152,20
|
| 18/08/2026 |
4.563.260 |
-0,40%
|
136,805
|
134,88
|
136,8563
|
135,17
|
| 17/08/2026 |
3.521.314 |
0,09%
|
135,17
|
134,55
|
137,155
|
135,90
|
| 14/08/2026 |
2.596.983 |
0,23%
|
135,30
|
133,40
|
135,97
|
135,84
|
| 13/08/2026 |
4.276.640 |
1,96%
|
133,68
|
133,055
|
135,68
|
135,55
|
| 12/08/2026 |
4.913.770 |
2,06%
|
130,27
|
127,97
|
134,06
|
132,92
|
| 11/08/2026 |
2.556.732 |
-0,50%
|
131,00
|
129,70
|
132,8399
|
130,42
|
| 10/08/2026 |
2.169.942 |
1,51%
|
128,89
|
127,702
|
130,98
|
130,92
|
| 07/08/2026 |
3.482.682 |
0,22%
|
128,83
|
126,68
|
128,85
|
128,85
|
| 06/08/2026 |
3.211.494 |
-0,02%
|
129,66
|
127,80
|
131,08
|
128,37
|
| 05/08/2026 |
4.712.099 |
0,31%
|
128,9179
|
127,555
|
131,07
|
128,33
|
| 04/08/2026 |
4.813.741 |
0,41%
|
128,66
|
126,22
|
129,99
|
128,00
|
| 03/08/2026 |
5.410.275 |
-1,91%
|
131,00
|
126,72
|
131,99
|
127,77
|
| 31/07/2026 |
1.971.743 |
0,33%
|
128,03
|
129,78
|
131,04
|
130,20
|
| 30/07/2026 |
3.115.253 |
-0,30%
|
127,73
|
127,25
|
130,36
|
129,79
|
| 29/07/2026 |
2.821.510 |
-1,12%
|
132,18
|
129,65
|
132,69
|
130,36
|
| 28/07/2026 |
4.831.363 |
0,83%
|
132,80
|
131,14
|
135,05
|
131,82
|
| 27/07/2026 |
2.882.445 |
-0,21%
|
131,65
|
130,53
|
132,53
|
130,76
|
| 24/07/2026 |
2.780.409 |
0,47%
|
130,25
|
130,24
|
131,71
|
131,07
|
| 23/07/2026 |
3.549.188 |
2,45%
|
127,34
|
127,00
|
131,04
|
130,48
|
| 22/07/2026 |
3.136.903 |
0,85%
|
126,75
|
126,26
|
128,82
|
127,47
|
| 21/07/2026 |
2.871.942 |
1,52%
|
124,3362
|
124,095
|
126,77
|
126,26
|
| 20/07/2026 |
3.446.416 |
-2,42%
|
127,20
|
124,22
|
127,89
|
124,40
|
| 17/07/2026 |
6.110.223 |
-0,09%
|
128,70
|
127,03
|
131,74
|
127,50
|
| 16/07/2026 |
4.662.547 |
3,28%
|
124,9777
|
124,00
|
128,93
|
127,63
|
| 15/07/2026 |
3.708.710 |
2,34%
|
124,2373
|
122,75
|
124,90
|
123,61
|
| 14/07/2026 |
3.434.229 |
-2,60%
|
123,50
|
120,16
|
124,03
|
120,78
|
| 13/07/2026 |
1.931.602 |
0,32%
|
123,648
|
122,44
|
124,74
|
124,03
|
| 10/07/2026 |
3.397.953 |
-1,22%
|
125,52
|
122,9001
|
126,02
|
123,54
|
| 09/07/2026 |
3.221.897 |
-0,71%
|
125,70
|
124,445
|
126,37
|
125,07
|
| 08/07/2026 |
3.953.111 |
-2,20%
|
128,9896
|
125,14
|
129,2802
|
125,99
|
| 07/07/2026 |
3.755.059 |
1,59%
|
96,89
|
96,89
|
129,69
|
128,86
|
| 06/07/2026 |
3.664.096 |
-2,13%
|
129,44
|
125,624
|
130,00
|
126,78
|
| 02/07/2026 |
2.916.205 |
3,22%
|
125,82
|
125,82
|
129,85
|
129,56
|
| 01/07/2026 |
3.961.394 |
-2,58%
|
128,94
|
124,71
|
128,94
|
125,37
|
| 30/06/2026 |
4.555.012 |
-0,73%
|
128,30
|
126,69
|
130,29
|
128,50
|
| 29/06/2026 |
3.960.237 |
0,43%
|
128,09
|
126,7526
|
129,965
|
129,38
|
| 26/06/2026 |
5.783.785 |
2,38%
|
125,752
|
115,2143
|
128,78
|
128,66
|
| 25/06/2026 |
6.160.577 |
3,83%
|
120,65
|
117,19
|
125,9599
|
125,45
|
| 24/06/2026 |
3.980.425 |
0,84%
|
119,67
|
119,51
|
121,81
|
120,60
|
| 23/06/2026 |
4.395.035 |
3,54%
|
116,03
|
116,01
|
119,80
|
119,60
|
| 18/06/2026 |
5.360.409 |
-1,27%
|
115,20
|
111,57
|
115,592
|
115,48
|
| 17/06/2026 |
3.989.222 |
0,41%
|
115,03
|
114,02
|
115,99
|
115,44
|
| 16/06/2026 |
4.478.010 |
0,13%
|
115,3986
|
113,57
|
115,89
|
115,17
|
| 15/06/2026 |
5.889.026 |
-2,78%
|
118,4207
|
114,87
|
118,95
|
114,90
|
| 12/06/2026 |
4.749.334 |
-1,42%
|
121,0829
|
118,20
|
122,00
|
118,20
|
| 11/06/2026 |
6.335.572 |
1,30%
|
119,8319
|
119,45
|
122,71
|
120,76
|
| 10/06/2026 |
5.144.775 |
-0,43%
|
119,82
|
117,2601
|
120,62
|
119,09
|
| 09/06/2026 |
4.367.998 |
-0,05%
|
119,70
|
118,00
|
120,50
|
119,60
|
| 08/06/2026 |
3.854.143 |
-1,13%
|
120,00
|
118,69
|
122,60
|
119,52
|
| 05/06/2026 |
4.846.126 |
0,71%
|
121,02
|
120,328
|
123,45
|
120,79
|
| 04/06/2026 |
4.486.744 |
4,87%
|
116,26
|
116,03
|
120,55
|
120,26
|
| 03/06/2026 |
3.244.842 |
-0,63%
|
116,00
|
114,70
|
117,33
|
114,70
|
| 02/06/2026 |
3.032.835 |
0,53%
|
115,10
|
114,50
|
116,7799
|
115,65
|
| 01/06/2026 |
4.598.661 |
-2,96%
|
117,63
|
114,365
|
117,96
|
115,17
|
| 29/05/2026 |
3.761.838 |
-1,10%
|
119,7033
|
118,19
|
120,67
|
118,72
|
| 28/05/2026 |
3.091.239 |
-0,29%
|
120,00
|
119,355
|
121,48
|
119,89
|
| 27/05/2026 |
2.968.549 |
0,43%
|
119,30
|
119,30
|
122,37
|
120,24
|
| 26/05/2026 |
5.105.588 |
-2,20%
|
122,44
|
119,41
|
123,08
|
119,72
|
| 22/05/2026 |
8.348.725 |
5,69%
|
119,82
|
119,82
|
122,655
|
122,41
|
| 21/05/2026 |
2.692.598 |
1,77%
|
113,35
|
112,14
|
115,98
|
115,88
|
| 20/05/2026 |
2.987.683 |
-1,09%
|
114,51
|
112,903
|
114,95
|
113,00
|
| 19/05/2026 |
2.858.331 |
1,54%
|
112,65
|
112,31
|
115,10
|
114,24
|
| 18/05/2026 |
2.818.941 |
1,06%
|
111,73
|
110,97
|
112,885
|
112,56
|
| 15/05/2026 |
2.467.524 |
-1,80%
|
113,85
|
110,95
|
113,96
|
111,38
|
| 14/05/2026 |
2.294.720 |
-0,04%
|
113,82
|
112,565
|
113,90
|
113,41
|
| 13/05/2026 |
2.930.217 |
0,95%
|
112,25
|
111,57
|
114,065
|
113,45
|
| 12/05/2026 |
2.796.110 |
1,03%
|
111,7136
|
111,28
|
113,68
|
112,37
|
| 11/05/2026 |
4.121.504 |
-0,09%
|
111,75
|
111,01
|
113,68
|
111,28
|
| 08/05/2026 |
2.303.942 |
-0,88%
|
112,31
|
111,18
|
113,01
|
111,38
|
| 07/05/2026 |
2.487.360 |
-1,09%
|
113,11
|
111,1001
|
113,75
|
112,30
|
| 06/05/2026 |
2.681.000 |
0,35%
|
113,3277
|
112,74
|
114,485
|
113,56
|
| 05/05/2026 |
3.353.212 |
0,04%
|
113,13
|
112,84
|
114,07
|
113,15
|
| 04/05/2026 |
3.489.344 |
0,83%
|
112,16
|
110,75
|
114,62
|
113,11
|
| 01/05/2026 |
6.583.358 |
2,73%
|
111,60
|
111,59
|
114,54
|
112,16
|
| 30/04/2026 |
7.630.687 |
-1,56%
|
109,58
|
108,19
|
112,24
|
109,18
|
| 29/04/2026 |
5.579.389 |
0,85%
|
109,10
|
107,90
|
111,22
|
110,95
|
| 28/04/2026 |
3.361.414 |
-0,18%
|
111,52
|
109,705
|
111,905
|
110,03
|
| 27/04/2026 |
589.182 |
0,25%
|
112,01
|
110,23
|
112,7487
|
110,23
|
