(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 | | 2002-11-14 | 00:00:00 | 52,81 | 54,18 | 52,32 | 53,94 | 8.203.600 | | 2002-11-15 | 00:00:00 | 54,07 | 55,39 | 54,02 | 55,37 | 7.902.300 | | 2002-11-18 | 00:00:00 | 55,88 | 56,90 | 55,45 | 56,56 | 6.386.600 | | 2002-11-19 | 00:00:00 | 56,56 | 57,99 | 56,20 | 57,61 | 7.708.900 | | 2002-11-20 | 00:00:00 | 57,61 | 58,22 | 56,57 | 57,48 | 8.480.500 | | 2002-11-21 | 00:00:00 | 59,50 | 59,50 | 58,10 | 58,82 | 10.326.900 | | 2002-11-22 | 00:00:00 | 58,95 | 59,77 | 58,90 | 59,03 | 8.656.200 | | 2002-11-25 | 00:00:00 | 59,73 | 60,48 | 59,40 | 60,31 | 7.841.100 | | 2002-11-26 | 00:00:00 | 59,60 | 60,00 | 58,22 | 58,62 | 7.651.900 | | 2002-11-27 | 00:00:00 | 59,20 | 60,24 | 59,02 | 59,90 | 6.087.400 | | 2002-11-29 | 00:00:00 | 59,91 | 59,99 | 59,13 | 59,41 | 2.998.100 | | 2002-12-02 | 00:00:00 | 60,45 | 60,45 | 59,20 | 59,95 | 6.350.200 | | 2002-12-03 | 00:00:00 | 59,06 | 59,17 | 55,16 | 58,82 | 24.244.700 | | 2002-12-04 | 00:00:00 | 58,46 | 59,20 | 58,05 | 58,84 | 8.396.500 | | 2002-12-05 | 00:00:00 | 59,75 | 59,90 | 58,50 | 59,23 | 8.527.500 | | 2002-12-06 | 00:00:00 | 58,40 | 59,06 | 58,05 | 58,57 | 6.430.600 | | 2002-12-09 | 00:00:00 | 57,01 | 59,70 | 57,01 | 58,75 | 7.403.600 | | 2002-12-10 | 00:00:00 | 58,76 | 59,47 | 58,30 | 59,00 | 5.427.300 | | 2002-12-11 | 00:00:00 | 59,01 | 59,02 | 58,08 | 58,39 | 5.758.500 | | 2002-12-12 | 00:00:00 | 58,40 | 58,40 | 56,94 | 57,16 | 5.898.600 | | 2002-12-13 | 00:00:00 | 56,42 | 58,09 | 56,42 | 57,34 | 5.421.300 | | 2002-12-16 | 00:00:00 | 57,85 | 58,55 | 57,50 | 58,50 | 5.242.400 | | 2002-12-17 | 00:00:00 | 58,51 | 58,76 | 58,10 | 58,30 | 4.734.500 | | 2002-12-18 | 00:00:00 | 58,00 | 58,07 | 56,62 | 56,86 | 5.370.700 | | 2002-12-19 | 00:00:00 | 56,55 | 57,27 | 55,96 | 56,28 | 5.188.100 | | 2002-12-20 | 00:00:00 | 56,52 | 57,00 | 56,15 | 56,36 | 8.872.900 | | 2002-12-23 | 00:00:00 | 56,55 | 57,34 | 56,30 | 56,65 | 6.408.000 | | 2002-12-24 | 00:00:00 | 56,85 | 57,32 | 56,78 | 56,93 | 2.249.500 | | 2002-12-26 | 00:00:00 | 57,22 | 58,12 | 56,85 | 56,94 | 3.540.500 | | 2002-12-27 | 00:00:00 | 57,00 | 57,15 | 55,72 | 56,00 | 3.122.400 | | 2002-12-30 | 00:00:00 | 55,99 | 57,27 | 55,89 | 56,81 | 4.921.000 | | 2002-12-31 | 00:00:00 | 56,20 | 56,77 | 56,00 | 56,61 | 4.000.600 | | 2003-01-02 | 00:00:00 | 57,58 | 58,50 | 57,30 | 58,25 | 5.824.500 | | 2003-01-03 | 00:00:00 | 58,50 | 59,24 | 58,41 | 58,99 | 5.171.600 | | 2003-01-06 | 00:00:00 | 58,75 | 59,97 | 58,75 | 59,88 | 4.630.400 | | 2003-01-07 | 00:00:00 | 59,60 | 60,05 | 59,04 | 59,11 | 6.386.400 | | 2003-01-08 | 00:00:00 | 59,11 | 59,55 | 58,80 | 58,98 | 4.754.800 | | 2003-01-09 | 00:00:00 | 59,00 | 60,00 | 58,49 | 59,78 | 7.071.600 | | 2003-01-10 | 00:00:00 | 59,78 | 59,98 | 59,11 | 59,81 | 4.870.400 | | 2003-01-13 | 00:00:00 | 60,00 | 60,24 | 59,38 | 59,80 | 4.252.800 | | 2003-01-14 | 00:00:00 | 59,55 | 59,90 | 59,14 | 59,81 | 3.777.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
