(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-18 | 00:00:00 | 72,15 | 72,40 | 71,42 | 72,21 | 12.225.953 | | 2018-10-19 | 00:00:00 | 72,30 | 72,66 | 71,94 | 72,35 | 14.513.382 | | 2018-10-22 | 00:00:00 | 72,97 | 73,49 | 71,85 | 72,57 | 11.834.377 | | 2018-10-23 | 00:00:00 | 72,16 | 72,33 | 71,43 | 71,79 | 3.391.694 | | 2018-10-24 | 00:00:00 | 71,82 | 72,64 | 70,23 | 70,54 | 14.645.170 | | 2018-10-25 | 00:00:00 | 66,94 | 70,57 | 66,10 | 69,96 | 20.566.489 | | 2018-10-26 | 00:00:00 | 69,77 | 70,78 | 68,88 | 70,40 | 16.950.648 | | 2018-10-29 | 00:00:00 | 71,37 | 73,03 | 70,55 | 71,45 | 18.839.556 | | 2018-10-30 | 00:00:00 | 71,69 | 72,96 | 71,50 | 72,87 | 18.937.000 | | 2018-10-31 | 00:00:00 | 73,41 | 74,49 | 72,77 | 73,61 | 15.863.094 | | 2018-11-01 | 00:00:00 | 73,80 | 74,04 | 72,67 | 73,12 | 13.843.503 | | 2018-11-02 | 00:00:00 | 73,57 | 73,70 | 71,62 | 72,27 | 12.898.685 | | 2018-11-05 | 00:00:00 | 71,96 | 73,57 | 70,12 | 73,12 | 12.330.465 | | 2018-11-06 | 00:00:00 | 72,94 | 73,80 | 72,75 | 73,31 | 10.246.061 | | 2018-11-07 | 00:00:00 | 74,10 | 75,33 | 73,84 | 75,08 | 18.670.454 | | 2018-11-08 | 00:00:00 | 74,89 | 75,69 | 74,62 | 75,48 | 13.010.204 | | 2018-11-09 | 00:00:00 | 75,86 | 75,99 | 74,80 | 74,86 | 14.656.305 | | 2018-11-12 | 00:00:00 | 75,13 | 75,26 | 74,50 | 74,65 | 4.436.430 | | 2018-11-13 | 00:00:00 | 75,22 | 75,27 | 74,01 | 74,61 | 15.827.652 | | 2018-11-14 | 00:00:00 | 74,95 | 74,96 | 73,68 | 74,09 | 9.481.140 | | 2018-11-15 | 00:00:00 | 73,50 | 74,87 | 73,13 | 74,84 | 11.860.325 | | 2018-11-16 | 00:00:00 | 74,74 | 76,25 | 74,55 | 76,06 | 13.725.173 | | 2018-11-19 | 00:00:00 | 76,22 | 76,61 | 75,59 | 76,35 | 16.422.353 | | 2018-11-20 | 00:00:00 | 76,01 | 76,36 | 74,65 | 74,78 | 13.588.213 | | 2018-11-21 | 00:00:00 | 74,92 | 75,07 | 74,18 | 74,79 | 9.054.477 | | 2018-11-23 | 00:00:00 | 74,13 | 75,30 | 74,01 | 74,67 | 3.521.792 | | 2018-11-26 | 00:00:00 | 74,99 | 75,75 | 74,79 | 75,44 | 10.884.388 | | 2018-11-27 | 00:00:00 | 75,07 | 76,52 | 75,07 | 76,34 | 14.623.737 | | 2018-11-28 | 00:00:00 | 76,80 | 77,36 | 76,27 | 77,23 | 12.047.786 | | 2018-11-29 | 00:00:00 | 77,19 | 78,48 | 77,11 | 77,91 | 10.905.810 | | 2018-11-30 | 00:00:00 | 77,84 | 79,49 | 77,72 | 79,34 | 21.355.692 | | 2018-12-03 | 00:00:00 | 79,52 | 79,58 | 78,28 | 79,22 | 12.578.505 | | 2018-12-04 | 00:00:00 | 79,30 | 80,19 | 79,18 | 79,37 | 4.330.639 | | | << < 101 102 103 > >> |
|
