(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 58,55 | 59,28 | 58,26 | 59,18 | 6.520.300 | | 2002-02-01 | 00:00:00 | 59,02 | 59,60 | 58,93 | 59,43 | 4.681.700 | | 2002-02-04 | 00:00:00 | 59,43 | 59,44 | 58,12 | 58,44 | 4.171.400 | | 2002-02-05 | 00:00:00 | 58,00 | 59,62 | 57,92 | 59,40 | 4.500.400 | | 2002-02-06 | 00:00:00 | 59,00 | 59,30 | 58,40 | 58,62 | 4.043.900 | | 2002-02-07 | 00:00:00 | 58,52 | 59,09 | 58,06 | 58,33 | 4.423.100 | | 2002-02-08 | 00:00:00 | 58,06 | 59,99 | 57,70 | 59,15 | 5.002.600 | | 2002-02-11 | 00:00:00 | 59,16 | 59,58 | 58,65 | 59,45 | 4.084.300 | | 2002-02-12 | 00:00:00 | 59,32 | 60,55 | 59,21 | 60,22 | 5.789.900 | | 2002-02-13 | 00:00:00 | 60,30 | 60,69 | 59,75 | 60,58 | 5.497.400 | | 2002-02-14 | 00:00:00 | 60,04 | 60,15 | 59,15 | 59,69 | 6.287.900 | | 2002-02-15 | 00:00:00 | 59,69 | 59,96 | 59,27 | 59,81 | 7.023.000 | | 2002-02-19 | 00:00:00 | 59,13 | 59,75 | 58,90 | 59,25 | 4.057.200 | | 2002-02-20 | 00:00:00 | 59,26 | 61,48 | 59,06 | 61,26 | 7.268.900 | | 2002-02-21 | 00:00:00 | 61,26 | 62,10 | 60,98 | 61,01 | 7.172.400 | | 2002-02-22 | 00:00:00 | 60,60 | 61,93 | 60,53 | 61,50 | 5.869.800 | | 2002-02-25 | 00:00:00 | 61,14 | 61,40 | 60,39 | 60,84 | 5.929.600 | | 2002-02-26 | 00:00:00 | 60,83 | 61,49 | 60,26 | 60,65 | 5.146.500 | | 2002-02-27 | 00:00:00 | 61,12 | 62,48 | 60,36 | 60,88 | 7.073.600 | | 2002-02-28 | 00:00:00 | 60,65 | 61,74 | 60,65 | 61,33 | 4.638.000 | | 2002-03-01 | 00:00:00 | 61,36 | 62,98 | 61,31 | 62,98 | 4.910.200 | | 2002-03-04 | 00:00:00 | 62,74 | 63,27 | 62,20 | 63,01 | 5.688.100 | | 2002-03-05 | 00:00:00 | 62,75 | 62,97 | 61,81 | 61,81 | 5.618.700 | | 2002-03-06 | 00:00:00 | 61,90 | 63,01 | 61,85 | 62,67 | 4.868.300 | | 2002-03-07 | 00:00:00 | 62,67 | 63,38 | 61,69 | 63,17 | 4.651.000 | | 2002-03-08 | 00:00:00 | 63,17 | 63,49 | 62,20 | 62,50 | 4.462.200 | | 2002-03-11 | 00:00:00 | 62,63 | 63,07 | 62,04 | 62,74 | 3.700.600 | | 2002-03-12 | 00:00:00 | 62,52 | 63,55 | 62,01 | 63,49 | 3.960.900 | | 2002-03-13 | 00:00:00 | 63,25 | 64,50 | 63,16 | 64,37 | 6.998.400 | | 2002-03-14 | 00:00:00 | 63,85 | 64,30 | 63,33 | 63,44 | 3.855.000 | | 2002-03-15 | 00:00:00 | 60,90 | 61,00 | 59,54 | 59,75 | 26.943.800 | | 2002-03-18 | 00:00:00 | 59,26 | 59,70 | 58,51 | 58,79 | 12.978.300 | | 2002-03-19 | 00:00:00 | 59,28 | 59,28 | 58,25 | 58,42 | 8.644.000 | | 2002-03-20 | 00:00:00 | 58,42 | 58,95 | 57,72 | 58,08 | 9.603.100 | | 2002-03-21 | 00:00:00 | 58,09 | 58,18 | 57,30 | 58,05 | 6.004.300 | | 2002-03-22 | 00:00:00 | 57,70 | 58,88 | 57,70 | 58,20 | 5.371.800 | | 2002-03-25 | 00:00:00 | 57,88 | 58,57 | 57,51 | 57,51 | 6.734.400 | | 2002-03-26 | 00:00:00 | 57,60 | 58,00 | 57,15 | 57,40 | 5.700.900 | | 2002-03-27 | 00:00:00 | 57,35 | 57,50 | 56,98 | 57,41 | 5.501.900 | | 2002-03-28 | 00:00:00 | 57,41 | 57,70 | 57,25 | 57,58 | 6.310.500 | | 2002-04-01 | 00:00:00 | 57,63 | 57,80 | 57,26 | 57,60 | 7.535.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
