BiG | O banco que entende os seus valores.

Merck & Corporation Inc (MRKUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	8.633.503	2,89%	82,10	80,35	84,48	83,71
08/07/2025	6.804.299	0,58%	81,15	80,15	82,38	81,37
07/07/2025	5.063.955	-0,04%	81,1783	80,15	81,54	80,90
04/07/2025	4.212.366	-1,52%	82,47	80,70	82,6048	80,93
03/07/2025	4.211.119	-1,68%	82,75	80,74	82,79	80,93
02/07/2025	7.395.976	0,71%	78,96	78,60	83,19	82,39
01/07/2025	9.170.605	3,90%	79,04	78,38	83,19	81,81
30/06/2025	7.049.669	0,08%	79,15	78,38	79,38	79,16
27/06/2025	7.631.747	0,18%	79,56	78,135	80,25	79,10
26/06/2025	6.564.892	-1,05%	79,69	78,37	80,25	78,83
25/06/2025	6.050.515	-0,81%	80,29	79,09	81,46	79,67
24/06/2025	7.945.887	0,60%	79,24	78,995	81,46	80,32
23/06/2025	8.344.710	1,39%	79,06	78,995	80,19	80,16
20/06/2025	6.507.495	-0,24%	79,60	77,10	80,31	79,06
18/06/2025	13.231.218	1,29%	78,19	77,10	80,70	79,29
17/06/2025	5.974.422	-3,31%	80,77	78,185	81,35	78,28
16/06/2025	5.527.903	0,07%	81,22	79,71	81,35	80,96
13/06/2025	5.730.907	-0,13%	80,36	80,07	82,41	80,90
12/06/2025	5.687.923	1,87%	81,36	79,98	82,11	81,82
11/06/2025	5.866.893	-1,27%	79,46	79,33	81,88	80,32
10/06/2025	6.821.611	2,55%	79,78	78,67	81,88	81,35
09/06/2025	7.132.806	0,46%	80,3799	78,67	80,405	79,33
06/06/2025	5.092.171	1,74%	78,41	77,25	79,49	78,97
05/06/2025	8.087.344	-0,83%	77,39	77,25	79,135	77,62
04/06/2025	6.409.464	1,47%	76,07	75,435	79,135	78,27
03/06/2025	9.640.068	1,17%	77,01	75,40	77,185	77,14
02/06/2025	6.020.903	-0,77%	77,29	75,40	77,29	76,25
30/05/2025	6.485.742	0,58%	75,69	75,59	77,56	76,84
29/05/2025	5.065.533	0,30%	77,47	75,59	77,725	76,40
28/05/2025	6.344.357	-1,83%	78,095	75,59	78,20	76,17
27/05/2025	5.647.161	0,01%	78,2321	77,05	78,2321	77,59
23/05/2025	6.187.838	-0,33%	76,72	76,6801	78,36	77,58
22/05/2025	5.800.806	1,12%	77,765	76,6801	78,36	77,84
21/05/2025	5.325.288	-1,27%	77,63	76,87	79,18	76,98
20/05/2025	6.984.894	0,96%	75,96	75,70	79,18	77,97
19/05/2025	5.874.708	1,58%	76,10	75,70	77,26	77,23
16/05/2025	6.786.652	1,68%	73,77	73,31	76,165	76,06
15/05/2025	8.077.097	1,81%	74,25	73,31	77,2435	74,80
14/05/2025	11.632.547	-4,12%	76,74	73,33	78,53	73,47
13/05/2025	12.297.500	-4,73%	75,92	75,85	81,27	76,63
12/05/2025	11.292.374	5,96%	75,2958	75,2958	81,27	80,43
09/05/2025	7.161.584	-2,09%	78,54	75,83	78,80	75,97
08/05/2025	7.101.686	-1,85%	79,62	76,93	79,95	77,65
07/05/2025	6.054.669	0,10%	82,45	78,2901	82,47	79,12
06/05/2025	7.405.641	-4,61%	83,35	78,30	83,58	79,04
05/05/2025	4.583.656	-0,41%	83,124	81,91	83,58	82,84
02/05/2025	6.168.727	-0,10%	84,44	82,95	84,71	83,18
01/05/2025	4.633.830	-2,28%	85,37	83,17	85,83	83,26
30/04/2025	4.814.039	0,47%	84,01	82,75	85,83	85,20
29/04/2025	8.868.105	1,83%	82,80	82,40	85,69	84,71
28/04/2025	6.722.394	0,54%	83,12	82,40	83,68	83,19
25/04/2025	14.286.818	3,63%	78,27	76,03	83,28	82,74
24/04/2025	9.146.117	1,36%	78,78	76,03	80,20	79,84
23/04/2025	7.569.652	-0,29%	78,15	77,66	80,20	78,74
22/04/2025	6.431.358	1,44%	78,14	76,995	79,015	78,97
21/04/2025	5.826.368	0,00%	77,86	76,995	78,32	77,85
17/04/2025	7.709.608	2,01%	78,80	75,93	78,80	78,00
16/04/2025	8.445.873	-2,46%	79,45	75,93	79,96	76,46
15/04/2025	9.366.411	-0,99%	79,45	77,72	79,96	78,39
14/04/2025	8.832.072	-0,01%	79,91	78,37	80,01	79,17
11/04/2025	8.826.378	2,10%	77,95	76,36	79,44	79,18
10/04/2025	9.568.614	-5,32%	80,53	75,98	81,12	77,55
09/04/2025	11.331.536	3,74%	83,01	76,00	81,91	81,91
08/04/2025	8.938.812	-2,81%	83,01	77,86	83,27	78,95
07/04/2025	13.271.101	-0,36%	80,54	79,30	83,21	81,18
04/04/2025	10.552.067	-5,70%	86,11	81,09	86,26	81,47
03/04/2025	5.910.450	-0,25%	88,63	86,26	88,89	86,39
02/04/2025	5.349.603	-0,60%	87,20	85,33	86,99	86,60
01/04/2025	6.903.254	-2,94%	89,96	86,61	89,75	87,12
31/03/2025	6.121.383	1,20%	89,27	88,37	90,265	89,76
28/03/2025	6.103.542	1,86%	88,18	87,6701	90,14	89,23
27/03/2025	5.424.556	-0,58%	88,60	87,38	88,43	87,60
26/03/2025	6.835.135	0,27%	88,03	87,31	89,35	88,11
25/03/2025	10.684.259	-4,81%	92,82	87,08	92,31	87,87
24/03/2025	6.690.828	-0,86%	92,82	91,99	93,11	92,31
21/03/2025	7.668.851	-1,71%	94,07	93,10	94,68	93,11
20/03/2025	4.894.157	0,73%	94,07	93,70	95,16	94,73
19/03/2025	4.562.702	-0,74%	95,25	93,6487	95,43	94,02
18/03/2025	3.841.687	-0,12%	95,38	93,85	95,41	94,72
14/03/2025	5.179.228	-0,15%	94,28	93,45	94,875	94,79
13/03/2025	4.766.663	1,47%	93,72	93,40	96,33	94,71
12/03/2025	6.395.197	-1,46%	94,07	92,8575	94,40	93,35
11/03/2025	11.456.948	-0,53%	94,95	93,595	95,38	94,73
10/03/2025	7.088.900	0,58%	93,85	94,93	96,99	95,23
07/03/2025	9.730.151	0,69%	93,00	93,85	97,37	94,65
06/03/2025	5.244.133	0,87%	93,00	91,78	94,05	94,00
05/03/2025	4.299.533	0,64%	93,63	90,5144	93,45	93,19
04/03/2025	7.038.599	-0,63%	93,63	92,3201	95,355	92,56
03/03/2025	5.671.380	1,02%	90,88	91,81	93,195	93,15
28/02/2025	4.385.653	1,89%	90,65	90,705	92,35	92,25
27/02/2025	4.819.224	1,37%	91,30	89,25	90,96	90,58
26/02/2025	6.352.430	-2,18%	91,30	88,86	91,37	89,38
25/02/2025	9.193.009	0,18%	89,54	90,44	93,055	91,43
24/02/2025	6.678.616	2,16%	87,79	90,49	91,84	91,27
21/02/2025	6.644.960	2,08%	87,99	87,01	92,6211	89,34
20/02/2025	6.860.121	2,34%	86,13	85,94	87,6899	87,68
19/02/2025	8.343.686	2,77%	82,90	82,85	85,63	85,60
18/02/2025	14.318.301	0,34%	84,50	81,11	83,59	83,29
17/02/2025	4.892.713	0,00%	84,50	82,095	84,77	83,01
14/02/2025	13.003.115	-1,67%	84,38	82,0939	84,76	83,0488