(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 56,50 | 56,62 | 55,95 | 56,04 | 4.429.000 | | 2002-05-29 | 00:00:00 | 56,04 | 57,20 | 55,95 | 57,13 | 6.017.100 | | 2002-05-30 | 00:00:00 | 56,40 | 57,13 | 56,10 | 56,39 | 4.323.900 | | 2002-05-31 | 00:00:00 | 56,85 | 57,35 | 56,53 | 57,10 | 6.756.500 | | 2002-06-03 | 00:00:00 | 57,05 | 57,19 | 55,05 | 55,22 | 5.067.500 | | 2002-06-04 | 00:00:00 | 55,22 | 55,24 | 54,24 | 54,65 | 5.880.100 | | 2002-06-05 | 00:00:00 | 54,95 | 54,99 | 54,06 | 54,95 | 4.583.700 | | 2002-06-06 | 00:00:00 | 54,25 | 54,26 | 52,40 | 53,20 | 8.464.800 | | 2002-06-07 | 00:00:00 | 52,25 | 53,15 | 52,01 | 52,68 | 9.558.100 | | 2002-06-10 | 00:00:00 | 52,67 | 54,90 | 52,26 | 54,30 | 5.665.900 | | 2002-06-11 | 00:00:00 | 53,40 | 54,00 | 51,62 | 51,88 | 9.511.300 | | 2002-06-12 | 00:00:00 | 50,78 | 52,10 | 50,78 | 51,99 | 7.825.500 | | 2002-06-13 | 00:00:00 | 51,80 | 53,10 | 51,17 | 52,03 | 6.977.100 | | 2002-06-14 | 00:00:00 | 52,00 | 52,69 | 50,95 | 52,51 | 6.601.000 | | 2002-06-17 | 00:00:00 | 52,51 | 53,87 | 52,11 | 53,37 | 5.365.700 | | 2002-06-18 | 00:00:00 | 53,27 | 53,59 | 52,89 | 52,96 | 4.115.000 | | 2002-06-19 | 00:00:00 | 52,52 | 53,50 | 52,31 | 52,54 | 5.191.300 | | 2002-06-20 | 00:00:00 | 52,05 | 52,57 | 52,00 | 52,20 | 4.638.100 | | 2002-06-21 | 00:00:00 | 50,25 | 51,20 | 49,75 | 49,98 | 15.282.200 | | 2002-06-24 | 00:00:00 | 49,05 | 50,00 | 47,60 | 49,50 | 13.450.800 | | 2002-06-25 | 00:00:00 | 48,77 | 50,15 | 48,67 | 49,05 | 8.172.600 | | 2002-06-26 | 00:00:00 | 48,00 | 50,75 | 47,60 | 50,33 | 8.971.000 | | 2002-06-27 | 00:00:00 | 50,30 | 51,00 | 49,49 | 50,88 | 6.425.100 | | 2002-06-28 | 00:00:00 | 50,30 | 51,45 | 49,86 | 50,64 | 7.247.600 | | 2002-07-01 | 00:00:00 | 50,89 | 51,09 | 48,50 | 48,75 | 6.479.900 | | 2002-07-02 | 00:00:00 | 48,95 | 49,00 | 46,55 | 46,92 | 8.935.000 | | 2002-07-03 | 00:00:00 | 46,65 | 47,28 | 46,57 | 47,28 | 10.145.700 | | 2002-07-05 | 00:00:00 | 47,50 | 48,90 | 47,50 | 48,86 | 3.902.000 | | 2002-07-08 | 00:00:00 | 46,98 | 48,30 | 46,60 | 47,81 | 18.992.100 | | 2002-07-09 | 00:00:00 | 47,11 | 47,40 | 45,26 | 45,75 | 14.032.100 | | 2002-07-10 | 00:00:00 | 45,50 | 45,50 | 43,35 | 43,57 | 18.987.700 | | 2002-07-11 | 00:00:00 | 42,78 | 44,91 | 42,10 | 44,28 | 18.216.600 | | 2002-07-12 | 00:00:00 | 44,30 | 45,89 | 43,30 | 45,55 | 11.510.500 | | 2002-07-15 | 00:00:00 | 45,00 | 47,20 | 42,87 | 45,70 | 12.589.900 | | 2002-07-16 | 00:00:00 | 44,75 | 45,70 | 43,75 | 44,01 | 8.756.300 | | 2002-07-17 | 00:00:00 | 44,60 | 45,75 | 43,51 | 44,50 | 9.632.700 | | 2002-07-18 | 00:00:00 | 43,63 | 44,26 | 42,00 | 42,00 | 8.580.700 | | 2002-07-19 | 00:00:00 | 42,01 | 42,66 | 41,45 | 41,50 | 11.913.800 | | 2002-07-22 | 00:00:00 | 41,30 | 42,45 | 39,00 | 40,01 | 12.160.200 | | 2002-07-23 | 00:00:00 | 39,66 | 40,50 | 38,50 | 39,05 | 11.469.300 | | 2002-07-24 | 00:00:00 | 39,10 | 43,01 | 38,56 | 42,60 | 13.536.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
