(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 | | 2003-12-26 | 00:00:00 | 44,91 | 45,16 | 44,91 | 45,10 | 1.892.100 | | 2003-12-29 | 00:00:00 | 45,50 | 45,72 | 45,26 | 45,69 | 7.943.500 | | 2003-12-30 | 00:00:00 | 45,69 | 45,73 | 45,35 | 45,50 | 6.022.600 | | 2003-12-31 | 00:00:00 | 45,90 | 46,30 | 45,82 | 46,20 | 9.106.900 | | 2004-01-02 | 00:00:00 | 48,88 | 48,88 | 46,66 | 47,05 | 11.139.900 | | 2004-01-05 | 00:00:00 | 48,10 | 48,10 | 47,37 | 48,00 | 11.923.500 | | 2004-01-06 | 00:00:00 | 48,01 | 48,09 | 47,55 | 47,77 | 7.982.900 | | 2004-01-07 | 00:00:00 | 47,96 | 47,97 | 47,52 | 47,83 | 9.785.600 | | 2004-01-08 | 00:00:00 | 47,95 | 48,08 | 47,53 | 48,08 | 7.665.000 | | 2004-01-09 | 00:00:00 | 47,60 | 47,73 | 47,02 | 47,13 | 8.805.500 | | 2004-01-12 | 00:00:00 | 46,30 | 46,40 | 45,53 | 45,90 | 13.222.900 | | 2004-01-13 | 00:00:00 | 45,69 | 46,10 | 45,50 | 45,67 | 8.497.800 | | 2004-01-14 | 00:00:00 | 45,74 | 46,29 | 45,62 | 46,29 | 6.105.300 | | 2004-01-15 | 00:00:00 | 46,25 | 46,27 | 45,71 | 45,93 | 6.438.400 | | 2004-01-16 | 00:00:00 | 46,15 | 46,25 | 45,94 | 46,19 | 6.739.100 | | 2004-01-20 | 00:00:00 | 46,00 | 46,55 | 45,80 | 45,98 | 7.201.600 | | 2004-01-21 | 00:00:00 | 46,10 | 46,35 | 46,00 | 46,25 | 8.654.100 | | 2004-01-22 | 00:00:00 | 46,35 | 46,51 | 45,97 | 46,11 | 7.495.400 | | 2004-01-23 | 00:00:00 | 46,11 | 46,33 | 45,70 | 45,78 | 7.321.900 | | 2004-01-26 | 00:00:00 | 46,45 | 47,41 | 46,36 | 47,20 | 12.052.900 | | 2004-01-27 | 00:00:00 | 47,75 | 47,80 | 47,26 | 47,36 | 9.715.000 | | 2004-01-28 | 00:00:00 | 47,80 | 48,31 | 47,60 | 47,90 | 11.209.500 | | 2004-01-29 | 00:00:00 | 47,90 | 48,36 | 47,46 | 48,28 | 7.126.600 | | 2004-01-30 | 00:00:00 | 48,08 | 48,17 | 47,30 | 47,60 | 8.243.600 | | 2004-02-02 | 00:00:00 | 47,88 | 48,21 | 47,36 | 48,07 | 7.659.100 | | 2004-02-03 | 00:00:00 | 48,02 | 48,50 | 47,81 | 48,50 | 7.246.900 | | 2004-02-04 | 00:00:00 | 48,60 | 49,20 | 48,50 | 48,94 | 11.109.100 | | 2004-02-05 | 00:00:00 | 48,99 | 49,33 | 48,48 | 48,74 | 8.516.100 | | 2004-02-06 | 00:00:00 | 48,74 | 49,05 | 48,38 | 48,76 | 5.840.400 | | 2004-02-09 | 00:00:00 | 48,70 | 48,80 | 48,04 | 48,17 | 5.515.200 | | 2004-02-10 | 00:00:00 | 48,25 | 48,45 | 48,20 | 48,40 | 5.754.600 | | 2004-02-11 | 00:00:00 | 48,37 | 48,75 | 48,03 | 48,62 | 5.610.000 | | 2004-02-12 | 00:00:00 | 48,62 | 48,94 | 48,16 | 48,31 | 5.025.700 | | 2004-02-13 | 00:00:00 | 48,32 | 49,06 | 48,31 | 48,88 | 6.462.400 | | 2004-02-17 | 00:00:00 | 48,82 | 49,00 | 48,58 | 48,86 | 5.390.700 | | 2004-02-18 | 00:00:00 | 48,95 | 49,19 | 48,93 | 49,08 | 8.527.100 | | 2004-02-19 | 00:00:00 | 49,08 | 49,16 | 48,79 | 48,86 | 8.165.700 | | 2004-02-20 | 00:00:00 | 48,95 | 48,96 | 48,13 | 48,31 | 6.083.800 | | 2004-02-23 | 00:00:00 | 48,47 | 48,80 | 48,32 | 48,54 | 5.208.000 | | 2004-02-24 | 00:00:00 | 48,54 | 48,62 | 48,24 | 48,50 | 5.462.600 | | 2004-02-25 | 00:00:00 | 48,50 | 48,66 | 47,68 | 47,89 | 8.536.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
