(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 44,92 | 45,18 | 44,60 | 44,92 | 8.773.800 | | 2003-10-30 | 00:00:00 | 44,48 | 45,40 | 43,88 | 43,94 | 10.782.700 | | 2003-10-31 | 00:00:00 | 44,05 | 44,44 | 44,02 | 44,25 | 10.054.700 | | 2003-11-03 | 00:00:00 | 44,25 | 44,82 | 44,25 | 44,69 | 8.408.200 | | 2003-11-04 | 00:00:00 | 44,60 | 44,70 | 43,70 | 43,79 | 11.070.100 | | 2003-11-05 | 00:00:00 | 43,68 | 44,24 | 43,25 | 43,40 | 9.748.200 | | 2003-11-06 | 00:00:00 | 43,11 | 43,85 | 42,92 | 43,60 | 10.078.500 | | 2003-11-07 | 00:00:00 | 42,61 | 44,24 | 42,61 | 43,93 | 10.731.400 | | 2003-11-10 | 00:00:00 | 43,95 | 44,05 | 43,21 | 43,40 | 8.005.200 | | 2003-11-11 | 00:00:00 | 43,41 | 43,95 | 43,26 | 43,87 | 6.144.700 | | 2003-11-12 | 00:00:00 | 42,72 | 44,25 | 42,72 | 44,25 | 20.067.300 | | 2003-11-13 | 00:00:00 | 44,24 | 46,26 | 44,16 | 45,80 | 19.651.400 | | 2003-11-14 | 00:00:00 | 46,28 | 47,15 | 46,17 | 46,58 | 13.689.100 | | 2003-11-17 | 00:00:00 | 46,30 | 46,64 | 45,85 | 46,08 | 8.634.500 | | 2003-11-18 | 00:00:00 | 46,10 | 46,74 | 46,04 | 46,15 | 7.504.600 | | 2003-11-19 | 00:00:00 | 46,20 | 46,40 | 45,51 | 46,15 | 6.018.700 | | 2003-11-20 | 00:00:00 | 46,00 | 46,18 | 45,00 | 45,16 | 6.645.400 | | 2003-11-21 | 00:00:00 | 43,56 | 43,80 | 41,75 | 42,21 | 34.017.700 | | 2003-11-24 | 00:00:00 | 42,32 | 42,52 | 41,92 | 42,09 | 18.667.700 | | 2003-11-25 | 00:00:00 | 42,01 | 42,01 | 40,94 | 41,42 | 20.840.900 | | 2003-11-26 | 00:00:00 | 41,50 | 41,50 | 40,88 | 41,02 | 14.431.700 | | 2003-11-28 | 00:00:00 | 40,98 | 41,00 | 40,57 | 40,60 | 8.915.300 | | 2003-12-01 | 00:00:00 | 41,25 | 42,40 | 41,17 | 42,08 | 17.949.400 | | 2003-12-02 | 00:00:00 | 42,55 | 42,73 | 42,27 | 42,50 | 18.048.800 | | 2003-12-03 | 00:00:00 | 43,42 | 43,92 | 43,40 | 43,63 | 18.793.100 | | 2003-12-04 | 00:00:00 | 43,98 | 44,11 | 43,04 | 43,29 | 10.378.900 | | 2003-12-05 | 00:00:00 | 43,52 | 43,55 | 42,90 | 43,07 | 6.706.800 | | 2003-12-08 | 00:00:00 | 43,01 | 44,21 | 42,98 | 43,58 | 7.935.700 | | 2003-12-09 | 00:00:00 | 43,88 | 43,98 | 43,30 | 43,56 | 8.759.000 | | 2003-12-10 | 00:00:00 | 43,56 | 43,56 | 43,05 | 43,15 | 6.545.500 | | 2003-12-11 | 00:00:00 | 43,09 | 43,71 | 43,07 | 43,60 | 8.310.400 | | 2003-12-12 | 00:00:00 | 43,77 | 43,88 | 43,52 | 43,65 | 5.500.500 | | 2003-12-15 | 00:00:00 | 44,23 | 44,90 | 43,55 | 43,70 | 7.517.900 | | 2003-12-16 | 00:00:00 | 43,93 | 44,34 | 43,81 | 44,13 | 7.840.900 | | 2003-12-17 | 00:00:00 | 44,18 | 44,25 | 43,74 | 44,10 | 7.016.300 | | 2003-12-18 | 00:00:00 | 44,25 | 44,69 | 44,20 | 44,60 | 9.306.400 | | 2003-12-19 | 00:00:00 | 44,65 | 44,72 | 44,12 | 44,36 | 9.068.900 | | 2003-12-22 | 00:00:00 | 44,36 | 44,41 | 44,00 | 44,21 | 7.465.800 | | 2003-12-23 | 00:00:00 | 44,38 | 44,77 | 44,15 | 44,77 | 7.738.300 | | 2003-12-24 | 00:00:00 | 44,71 | 45,17 | 44,61 | 44,94 | 3.372.600 | | 2003-12-26 | 00:00:00 | 44,91 | 45,16 | 44,91 | 45,10 | 1.892.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
