(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 | | 2002-09-19 | 00:00:00 | 46,07 | 46,90 | 45,07 | 45,19 | 5.584.100 | | 2002-09-20 | 00:00:00 | 45,18 | 46,09 | 45,18 | 45,74 | 9.877.200 | | 2002-09-23 | 00:00:00 | 45,05 | 45,74 | 44,81 | 45,25 | 5.333.700 | | 2002-09-24 | 00:00:00 | 44,65 | 46,23 | 44,44 | 45,90 | 6.434.500 | | 2002-09-25 | 00:00:00 | 46,30 | 48,00 | 46,21 | 47,70 | 6.379.900 | | 2002-09-26 | 00:00:00 | 47,70 | 48,75 | 47,49 | 48,75 | 6.674.800 | | 2002-09-27 | 00:00:00 | 47,90 | 48,50 | 46,05 | 46,26 | 7.587.000 | | 2002-09-30 | 00:00:00 | 46,26 | 46,45 | 45,12 | 45,71 | 7.421.700 | | 2002-10-01 | 00:00:00 | 46,30 | 46,50 | 45,31 | 46,38 | 8.620.500 | | 2002-10-02 | 00:00:00 | 46,95 | 47,87 | 46,55 | 46,95 | 6.538.500 | | 2002-10-03 | 00:00:00 | 46,85 | 48,14 | 45,77 | 46,29 | 6.223.400 | | 2002-10-04 | 00:00:00 | 45,81 | 46,00 | 43,77 | 44,26 | 8.031.200 | | 2002-10-07 | 00:00:00 | 44,36 | 46,15 | 43,95 | 44,13 | 6.361.200 | | 2002-10-08 | 00:00:00 | 45,00 | 46,80 | 44,63 | 46,00 | 7.545.600 | | 2002-10-09 | 00:00:00 | 44,50 | 46,94 | 43,35 | 45,63 | 12.246.000 | | 2002-10-10 | 00:00:00 | 45,63 | 46,25 | 44,43 | 46,01 | 8.705.000 | | 2002-10-11 | 00:00:00 | 46,01 | 47,71 | 45,73 | 47,30 | 5.378.800 | | 2002-10-14 | 00:00:00 | 47,31 | 50,29 | 47,31 | 49,60 | 9.427.600 | | 2002-10-15 | 00:00:00 | 50,60 | 51,02 | 50,11 | 50,88 | 9.290.400 | | 2002-10-16 | 00:00:00 | 50,95 | 51,60 | 49,41 | 49,90 | 6.722.100 | | 2002-10-17 | 00:00:00 | 51,20 | 51,24 | 50,13 | 50,75 | 6.194.000 | | 2002-10-18 | 00:00:00 | 50,75 | 51,19 | 49,10 | 51,03 | 10.673.500 | | 2002-10-21 | 00:00:00 | 49,35 | 51,47 | 49,26 | 51,15 | 7.847.800 | | 2002-10-22 | 00:00:00 | 50,40 | 50,90 | 49,77 | 50,65 | 5.770.800 | | 2002-10-23 | 00:00:00 | 49,98 | 51,41 | 49,71 | 51,36 | 6.763.500 | | 2002-10-24 | 00:00:00 | 51,47 | 51,95 | 50,05 | 50,49 | 5.737.300 | | 2002-10-25 | 00:00:00 | 50,49 | 52,98 | 50,12 | 52,91 | 6.244.500 | | 2002-10-28 | 00:00:00 | 54,40 | 55,24 | 53,82 | 54,23 | 11.765.200 | | 2002-10-29 | 00:00:00 | 53,65 | 54,81 | 52,52 | 53,45 | 7.306.000 | | 2002-10-30 | 00:00:00 | 53,60 | 54,49 | 53,13 | 54,24 | 5.404.100 | | 2002-10-31 | 00:00:00 | 54,24 | 54,90 | 53,70 | 54,24 | 6.441.500 | | 2002-11-01 | 00:00:00 | 53,50 | 54,70 | 53,12 | 54,06 | 7.045.200 | | 2002-11-04 | 00:00:00 | 54,30 | 55,10 | 53,55 | 53,68 | 7.320.000 | | 2002-11-05 | 00:00:00 | 53,69 | 54,39 | 53,00 | 54,20 | 7.560.400 | | 2002-11-06 | 00:00:00 | 54,21 | 56,60 | 54,21 | 56,00 | 14.633.200 | | 2002-11-07 | 00:00:00 | 55,28 | 55,98 | 55,26 | 55,42 | 7.114.000 | | 2002-11-08 | 00:00:00 | 55,42 | 56,46 | 55,20 | 55,92 | 6.797.300 | | 2002-11-11 | 00:00:00 | 55,90 | 56,07 | 54,67 | 55,03 | 4.998.400 | | 2002-11-12 | 00:00:00 | 55,11 | 55,59 | 54,41 | 54,82 | 5.836.800 | | 2002-11-13 | 00:00:00 | 54,10 | 54,99 | 51,80 | 52,80 | 12.537.200 | | 2002-11-14 | 00:00:00 | 52,81 | 54,18 | 52,32 | 53,94 | 8.203.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
