(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 57,63 | 57,80 | 57,26 | 57,60 | 7.535.500 | | 2002-04-02 | 00:00:00 | 57,60 | 57,75 | 56,80 | 57,44 | 7.076.300 | | 2002-04-03 | 00:00:00 | 57,67 | 57,74 | 56,95 | 57,29 | 6.824.700 | | 2002-04-04 | 00:00:00 | 56,15 | 56,25 | 55,25 | 55,80 | 13.694.400 | | 2002-04-05 | 00:00:00 | 56,09 | 56,12 | 55,01 | 55,25 | 7.567.400 | | 2002-04-08 | 00:00:00 | 55,08 | 55,50 | 54,00 | 54,16 | 9.355.700 | | 2002-04-09 | 00:00:00 | 54,05 | 54,90 | 53,55 | 53,59 | 11.107.900 | | 2002-04-10 | 00:00:00 | 53,75 | 53,79 | 52,90 | 53,14 | 10.870.100 | | 2002-04-11 | 00:00:00 | 53,00 | 53,50 | 51,00 | 52,15 | 13.920.300 | | 2002-04-12 | 00:00:00 | 52,59 | 54,20 | 52,00 | 54,00 | 10.767.400 | | 2002-04-15 | 00:00:00 | 54,50 | 54,97 | 54,08 | 54,53 | 6.937.100 | | 2002-04-16 | 00:00:00 | 54,95 | 55,27 | 54,55 | 55,02 | 7.290.900 | | 2002-04-17 | 00:00:00 | 55,40 | 55,42 | 54,90 | 55,05 | 7.555.700 | | 2002-04-18 | 00:00:00 | 56,00 | 56,75 | 55,80 | 56,57 | 9.836.800 | | 2002-04-19 | 00:00:00 | 57,14 | 57,14 | 56,81 | 56,94 | 7.916.900 | | 2002-04-22 | 00:00:00 | 56,95 | 56,99 | 56,25 | 56,52 | 5.517.000 | | 2002-04-23 | 00:00:00 | 56,60 | 56,95 | 55,26 | 55,49 | 7.186.300 | | 2002-04-24 | 00:00:00 | 55,30 | 55,69 | 54,60 | 54,84 | 6.466.400 | | 2002-04-25 | 00:00:00 | 54,84 | 55,70 | 54,59 | 54,89 | 7.094.200 | | 2002-04-26 | 00:00:00 | 55,10 | 55,10 | 53,77 | 54,47 | 4.752.200 | | 2002-04-29 | 00:00:00 | 54,47 | 55,12 | 54,20 | 54,67 | 6.495.700 | | 2002-04-30 | 00:00:00 | 54,50 | 54,69 | 53,75 | 54,34 | 7.402.700 | | 2002-05-01 | 00:00:00 | 54,05 | 55,50 | 54,01 | 55,30 | 6.406.100 | | 2002-05-02 | 00:00:00 | 55,30 | 55,80 | 54,70 | 55,57 | 7.146.900 | | 2002-05-03 | 00:00:00 | 55,85 | 55,89 | 55,00 | 55,50 | 4.888.800 | | 2002-05-06 | 00:00:00 | 55,60 | 56,30 | 55,51 | 55,87 | 6.127.900 | | 2002-05-07 | 00:00:00 | 55,92 | 56,07 | 55,02 | 55,55 | 6.637.300 | | 2002-05-08 | 00:00:00 | 55,25 | 56,97 | 54,80 | 56,63 | 5.349.900 | | 2002-05-09 | 00:00:00 | 55,90 | 56,38 | 55,76 | 55,76 | 4.599.800 | | 2002-05-10 | 00:00:00 | 55,78 | 56,97 | 55,38 | 55,61 | 5.751.800 | | 2002-05-13 | 00:00:00 | 55,99 | 56,79 | 55,88 | 56,64 | 4.184.300 | | 2002-05-14 | 00:00:00 | 56,98 | 57,79 | 56,88 | 57,50 | 5.503.600 | | 2002-05-15 | 00:00:00 | 57,09 | 57,44 | 56,40 | 56,90 | 5.359.500 | | 2002-05-16 | 00:00:00 | 56,90 | 56,91 | 56,00 | 56,60 | 5.740.300 | | 2002-05-17 | 00:00:00 | 56,60 | 58,25 | 56,55 | 58,13 | 6.116.100 | | 2002-05-20 | 00:00:00 | 58,03 | 58,85 | 57,61 | 58,20 | 4.931.000 | | 2002-05-21 | 00:00:00 | 58,21 | 58,54 | 57,52 | 57,80 | 4.971.600 | | 2002-05-22 | 00:00:00 | 57,70 | 58,25 | 57,02 | 57,52 | 4.222.700 | | 2002-05-23 | 00:00:00 | 57,28 | 57,55 | 56,50 | 57,50 | 5.595.500 | | 2002-05-24 | 00:00:00 | 57,45 | 57,90 | 56,27 | 56,49 | 3.936.700 | | 2002-05-28 | 00:00:00 | 56,50 | 56,62 | 55,95 | 56,04 | 4.429.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
