(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 | | 2001-12-03 | 00:00:00 | 67,15 | 68,50 | 66,85 | 68,50 | 5.155.500 | | 2001-12-04 | 00:00:00 | 68,50 | 68,57 | 67,00 | 67,63 | 4.453.300 | | 2001-12-05 | 00:00:00 | 67,28 | 67,28 | 65,50 | 66,24 | 6.886.400 | | 2001-12-06 | 00:00:00 | 66,51 | 67,00 | 66,05 | 66,15 | 5.538.200 | | 2001-12-07 | 00:00:00 | 66,15 | 67,00 | 66,11 | 67,00 | 5.059.500 | | 2001-12-10 | 00:00:00 | 66,65 | 67,90 | 66,20 | 66,99 | 7.030.900 | | 2001-12-11 | 00:00:00 | 67,45 | 67,55 | 59,81 | 60,70 | 20.710.800 | | 2001-12-12 | 00:00:00 | 60,75 | 60,75 | 57,49 | 58,52 | 32.864.100 | | 2001-12-13 | 00:00:00 | 58,55 | 59,85 | 57,50 | 57,94 | 13.688.100 | | 2001-12-14 | 00:00:00 | 58,15 | 58,39 | 57,77 | 58,09 | 7.749.400 | | 2001-12-17 | 00:00:00 | 58,58 | 58,90 | 56,80 | 57,17 | 10.765.200 | | 2001-12-18 | 00:00:00 | 57,99 | 58,88 | 57,26 | 58,50 | 9.227.600 | | 2001-12-19 | 00:00:00 | 58,51 | 60,00 | 58,40 | 59,33 | 10.191.700 | | 2001-12-20 | 00:00:00 | 59,33 | 60,17 | 58,69 | 59,75 | 6.881.700 | | 2001-12-21 | 00:00:00 | 60,20 | 60,23 | 59,50 | 59,63 | 9.016.700 | | 2001-12-24 | 00:00:00 | 59,70 | 60,14 | 59,65 | 60,03 | 2.593.600 | | 2001-12-26 | 00:00:00 | 60,03 | 60,40 | 59,56 | 59,95 | 4.528.400 | | 2001-12-27 | 00:00:00 | 59,02 | 59,78 | 58,85 | 59,78 | 5.134.200 | | 2001-12-28 | 00:00:00 | 59,65 | 59,92 | 59,39 | 59,52 | 3.971.000 | | 2001-12-31 | 00:00:00 | 59,55 | 59,68 | 58,76 | 58,80 | 5.405.600 | | 2002-01-02 | 00:00:00 | 59,15 | 59,85 | 58,10 | 59,76 | 7.195.100 | | 2002-01-03 | 00:00:00 | 59,76 | 59,76 | 58,40 | 59,03 | 7.991.400 | | 2002-01-04 | 00:00:00 | 58,55 | 58,89 | 57,95 | 58,89 | 6.530.900 | | 2002-01-07 | 00:00:00 | 58,44 | 58,65 | 58,03 | 58,10 | 5.543.300 | | 2002-01-08 | 00:00:00 | 58,10 | 58,73 | 58,06 | 58,73 | 7.115.000 | | 2002-01-09 | 00:00:00 | 58,73 | 59,65 | 58,60 | 58,82 | 6.553.000 | | 2002-01-10 | 00:00:00 | 58,40 | 58,99 | 58,27 | 58,97 | 5.211.700 | | 2002-01-11 | 00:00:00 | 59,60 | 59,85 | 58,53 | 58,98 | 5.693.900 | | 2002-01-14 | 00:00:00 | 59,10 | 59,87 | 58,85 | 58,85 | 5.061.200 | | 2002-01-15 | 00:00:00 | 59,50 | 59,85 | 58,05 | 58,65 | 8.165.100 | | 2002-01-16 | 00:00:00 | 58,85 | 59,28 | 58,18 | 58,23 | 4.016.600 | | 2002-01-17 | 00:00:00 | 58,17 | 58,90 | 58,08 | 58,60 | 4.192.700 | | 2002-01-18 | 00:00:00 | 58,60 | 58,90 | 57,52 | 58,00 | 5.573.200 | | 2002-01-22 | 00:00:00 | 58,44 | 59,49 | 58,44 | 59,29 | 5.260.000 | | 2002-01-23 | 00:00:00 | 59,47 | 59,88 | 58,25 | 58,25 | 7.133.500 | | 2002-01-24 | 00:00:00 | 58,01 | 58,18 | 57,31 | 57,62 | 7.046.900 | | 2002-01-25 | 00:00:00 | 57,18 | 57,30 | 56,80 | 56,96 | 6.513.400 | | 2002-01-28 | 00:00:00 | 57,29 | 57,30 | 56,71 | 57,00 | 4.960.600 | | 2002-01-29 | 00:00:00 | 58,25 | 58,85 | 57,09 | 57,52 | 11.562.900 | | 2002-01-30 | 00:00:00 | 57,98 | 59,50 | 57,72 | 58,84 | 9.855.500 | | 2002-01-31 | 00:00:00 | 58,55 | 59,28 | 58,26 | 59,18 | 6.520.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
