(Login BolsaPT & Canal Forex) |
|
 Merck & Company - [Ticker: MRK] |     | | Última Trade | 79,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,150 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,430 x 900 - 55,440 x 2.100 | EPS | 0,00 | | Abertura | 79,300 | PER | 0,00% | | Máximo | 80,190 | Pagamento Dividendo | | | Mínimo | 79,180 | Data Ex-Dividendo | | | Fecho Anterior | 79,220 | Yield | | | Volume | 4.330.639 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MRK de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-26 | 00:00:00 | 60,83 | 61,02 | 60,61 | 60,72 | 11.996.088 | | 2018-06-27 | 00:00:00 | 60,70 | 61,08 | 59,80 | 59,88 | 10.447.329 | | 2018-06-28 | 00:00:00 | 60,11 | 60,75 | 59,99 | 60,30 | 10.201.891 | | 2018-06-29 | 00:00:00 | 60,53 | 61,47 | 60,35 | 60,70 | 14.336.926 | | 2018-07-02 | 00:00:00 | 60,55 | 60,56 | 59,92 | 60,46 | 9.109.096 | | 2018-07-03 | 00:00:00 | 60,74 | 61,30 | 60,55 | 60,71 | 4.872.655 | | 2018-07-05 | 00:00:00 | 61,40 | 61,96 | 61,09 | 61,64 | 9.081.174 | | 2018-07-06 | 00:00:00 | 61,80 | 62,51 | 61,79 | 62,20 | 8.152.041 | | 2018-07-09 | 00:00:00 | 62,46 | 62,69 | 62,00 | 62,02 | 8.325.032 | | 2018-07-10 | 00:00:00 | 62,39 | 62,63 | 62,11 | 62,30 | 10.750.468 | | 2018-07-11 | 00:00:00 | 62,14 | 62,20 | 61,59 | 61,90 | 5.777.968 | | 2018-07-12 | 00:00:00 | 62,44 | 62,84 | 62,14 | 62,66 | 8.038.579 | | 2018-07-13 | 00:00:00 | 62,27 | 63,04 | 62,25 | 62,89 | 7.352.346 | | 2018-07-16 | 00:00:00 | 62,93 | 62,95 | 62,33 | 62,59 | 4.513.307 | | 2018-07-17 | 00:00:00 | 62,53 | 62,81 | 62,46 | 62,53 | 5.049.680 | | 2018-07-18 | 00:00:00 | 62,60 | 62,98 | 62,37 | 62,94 | 6.341.189 | | 2018-07-19 | 00:00:00 | 62,74 | 62,94 | 62,25 | 62,51 | 7.282.114 | | 2018-07-20 | 00:00:00 | 62,06 | 62,54 | 62,01 | 62,52 | 6.877.574 | | 2018-07-23 | 00:00:00 | 62,57 | 62,78 | 62,51 | 62,69 | 6.933.645 | | 2018-07-24 | 00:00:00 | 62,90 | 63,44 | 62,82 | 63,42 | 9.476.153 | | 2018-07-25 | 00:00:00 | 63,43 | 64,57 | 63,36 | 64,49 | 10.510.629 | | 2018-07-26 | 00:00:00 | 64,61 | 65,20 | 63,99 | 64,01 | 11.142.430 | | 2018-07-27 | 00:00:00 | 62,45 | 64,02 | 62,38 | 63,49 | 8.412.391 | | 2018-07-30 | 00:00:00 | 63,79 | 64,90 | 63,53 | 64,81 | 9.665.171 | | 2018-07-31 | 00:00:00 | 64,90 | 66,12 | 64,88 | 65,87 | 15.443.352 | | 2018-08-01 | 00:00:00 | 65,71 | 66,14 | 65,45 | 65,49 | 7.585.572 | | 2018-08-02 | 00:00:00 | 65,30 | 65,43 | 64,87 | 65,22 | 6.895.404 | | 2018-08-03 | 00:00:00 | 65,20 | 66,02 | 64,97 | 65,93 | 6.997.416 | | 2018-08-06 | 00:00:00 | 66,09 | 66,48 | 65,69 | 66,22 | 8.206.251 | | 2018-08-07 | 00:00:00 | 66,09 | 66,99 | 66,03 | 66,58 | 8.083.568 | | 2018-08-08 | 00:00:00 | 66,51 | 66,99 | 66,15 | 66,69 | 6.509.331 | | 2018-08-09 | 00:00:00 | 66,87 | 66,87 | 65,80 | 66,00 | 7.151.836 | | 2018-08-10 | 00:00:00 | 65,90 | 66,50 | 65,68 | 66,07 | 7.439.672 | | 2018-08-13 | 00:00:00 | 66,13 | 66,89 | 66,07 | 66,72 | 9.516.805 | | 2018-08-14 | 00:00:00 | 66,61 | 66,95 | 66,26 | 66,46 | 6.596.089 | | 2018-08-15 | 00:00:00 | 66,73 | 67,57 | 66,47 | 67,37 | 10.891.217 | | 2018-08-16 | 00:00:00 | 67,60 | 69,00 | 67,37 | 68,85 | 18.490.788 | | 2018-08-17 | 00:00:00 | 68,78 | 69,24 | 68,70 | 69,06 | 7.847.116 | | 2018-08-20 | 00:00:00 | 69,00 | 70,22 | 68,93 | 70,17 | 10.419.716 | | 2018-08-21 | 00:00:00 | 70,21 | 70,25 | 69,09 | 69,17 | 9.815.008 | | 2018-08-22 | 00:00:00 | 69,18 | 69,40 | 68,85 | 69,04 | 5.893.353 | | | << < 101 102 103 > >> |
|
