(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 | | 2002-07-24 | 00:00:00 | 39,10 | 43,01 | 38,56 | 42,60 | 13.536.100 | | 2002-07-25 | 00:00:00 | 42,20 | 45,04 | 41,86 | 44,46 | 11.454.200 | | 2002-07-26 | 00:00:00 | 44,22 | 46,00 | 43,69 | 46,00 | 8.441.300 | | 2002-07-29 | 00:00:00 | 47,48 | 48,57 | 46,93 | 48,46 | 9.625.400 | | 2002-07-30 | 00:00:00 | 47,75 | 49,10 | 47,50 | 48,51 | 7.237.400 | | 2002-07-31 | 00:00:00 | 48,30 | 49,60 | 47,26 | 49,60 | 7.176.400 | | 2002-08-01 | 00:00:00 | 49,36 | 49,36 | 47,66 | 47,95 | 6.696.100 | | 2002-08-02 | 00:00:00 | 47,35 | 49,34 | 47,23 | 47,86 | 6.707.700 | | 2002-08-05 | 00:00:00 | 47,75 | 47,92 | 45,35 | 45,54 | 5.890.900 | | 2002-08-06 | 00:00:00 | 46,23 | 47,98 | 46,11 | 46,83 | 5.911.700 | | 2002-08-07 | 00:00:00 | 47,28 | 48,99 | 46,71 | 48,95 | 5.801.900 | | 2002-08-08 | 00:00:00 | 49,19 | 50,49 | 48,96 | 50,35 | 7.874.000 | | 2002-08-09 | 00:00:00 | 50,25 | 51,53 | 49,58 | 51,02 | 7.124.000 | | 2002-08-12 | 00:00:00 | 50,15 | 51,58 | 50,10 | 51,25 | 4.642.300 | | 2002-08-13 | 00:00:00 | 50,60 | 51,39 | 49,61 | 49,68 | 5.241.800 | | 2002-08-14 | 00:00:00 | 49,10 | 51,30 | 48,39 | 51,09 | 7.403.500 | | 2002-08-15 | 00:00:00 | 51,00 | 51,70 | 49,82 | 50,58 | 5.457.500 | | 2002-08-16 | 00:00:00 | 50,58 | 50,63 | 49,62 | 50,00 | 4.886.900 | | 2002-08-19 | 00:00:00 | 50,00 | 51,80 | 50,00 | 51,26 | 4.617.100 | | 2002-08-20 | 00:00:00 | 50,55 | 51,50 | 50,45 | 50,64 | 3.855.500 | | 2002-08-21 | 00:00:00 | 50,88 | 52,13 | 50,84 | 51,88 | 4.910.100 | | 2002-08-22 | 00:00:00 | 51,80 | 54,00 | 51,60 | 53,80 | 6.900.600 | | 2002-08-23 | 00:00:00 | 53,52 | 53,80 | 52,01 | 52,56 | 4.910.000 | | 2002-08-26 | 00:00:00 | 52,56 | 53,00 | 51,59 | 52,67 | 4.602.900 | | 2002-08-27 | 00:00:00 | 52,48 | 53,01 | 51,43 | 51,66 | 4.298.800 | | 2002-08-28 | 00:00:00 | 51,00 | 51,60 | 50,27 | 50,64 | 4.589.300 | | 2002-08-29 | 00:00:00 | 49,76 | 51,50 | 49,76 | 50,74 | 4.064.900 | | 2002-08-30 | 00:00:00 | 50,65 | 51,46 | 50,25 | 50,52 | 4.333.600 | | 2002-09-03 | 00:00:00 | 49,45 | 49,75 | 47,75 | 47,87 | 6.409.600 | | 2002-09-04 | 00:00:00 | 47,50 | 49,26 | 47,20 | 49,13 | 6.783.700 | | 2002-09-05 | 00:00:00 | 48,00 | 48,98 | 47,25 | 48,30 | 6.373.500 | | 2002-09-06 | 00:00:00 | 48,97 | 48,97 | 48,02 | 48,60 | 4.348.300 | | 2002-09-09 | 00:00:00 | 48,60 | 49,97 | 48,40 | 49,40 | 4.902.200 | | 2002-09-10 | 00:00:00 | 49,41 | 49,92 | 49,00 | 49,64 | 2.858.300 | | 2002-09-11 | 00:00:00 | 50,15 | 50,33 | 49,46 | 49,57 | 2.775.700 | | 2002-09-12 | 00:00:00 | 48,90 | 49,70 | 48,75 | 49,10 | 5.574.300 | | 2002-09-13 | 00:00:00 | 48,90 | 49,55 | 48,00 | 49,27 | 4.029.900 | | 2002-09-16 | 00:00:00 | 48,81 | 49,16 | 47,85 | 48,81 | 4.067.900 | | 2002-09-17 | 00:00:00 | 49,59 | 49,65 | 47,01 | 47,34 | 6.418.400 | | 2002-09-18 | 00:00:00 | 47,10 | 47,79 | 46,47 | 47,06 | 5.770.700 | | 2002-09-19 | 00:00:00 | 46,07 | 46,90 | 45,07 | 45,19 | 5.584.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
