(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 | | 2004-12-09 | 00:00:00 | 28,69 | 28,85 | 28,49 | 28,73 | 12.445.700 | | 2004-12-10 | 00:00:00 | 29,01 | 29,25 | 28,32 | 28,74 | 8.963.600 | | 2004-12-13 | 00:00:00 | 28,75 | 29,06 | 28,74 | 29,05 | 12.061.000 | | 2004-12-14 | 00:00:00 | 29,05 | 29,64 | 29,05 | 29,62 | 16.938.300 | | 2004-12-15 | 00:00:00 | 29,95 | 30,52 | 29,84 | 30,48 | 31.326.500 | | 2004-12-16 | 00:00:00 | 30,55 | 31,84 | 30,52 | 31,79 | 30.835.600 | | 2004-12-17 | 00:00:00 | 30,84 | 31,79 | 30,37 | 31,59 | 38.190.200 | | 2004-12-20 | 00:00:00 | 31,27 | 31,69 | 31,26 | 31,51 | 18.155.000 | | 2004-12-21 | 00:00:00 | 31,35 | 31,98 | 31,34 | 31,98 | 18.477.000 | | 2004-12-22 | 00:00:00 | 32,00 | 32,39 | 31,98 | 32,22 | 13.906.700 | | 2004-12-23 | 00:00:00 | 32,39 | 32,66 | 32,19 | 32,30 | 12.040.900 | | 2004-12-27 | 00:00:00 | 32,30 | 32,50 | 31,39 | 31,95 | 9.690.900 | | 2004-12-28 | 00:00:00 | 31,99 | 32,30 | 31,97 | 32,20 | 8.421.500 | | 2004-12-29 | 00:00:00 | 32,25 | 32,42 | 32,00 | 32,24 | 7.238.300 | | 2004-12-30 | 00:00:00 | 32,28 | 32,36 | 32,14 | 32,22 | 6.907.300 | | 2004-12-31 | 00:00:00 | 32,23 | 32,39 | 32,14 | 32,14 | 6.131.400 | | 2005-01-03 | 00:00:00 | 31,99 | 32,23 | 30,98 | 31,26 | 17.972.700 | | 2005-01-04 | 00:00:00 | 31,47 | 31,60 | 31,01 | 31,13 | 12.954.000 | | 2005-01-05 | 00:00:00 | 31,13 | 31,65 | 31,05 | 31,34 | 15.829.400 | | 2005-01-06 | 00:00:00 | 31,50 | 31,74 | 31,34 | 31,56 | 7.193.500 | | 2005-01-07 | 00:00:00 | 31,52 | 31,60 | 31,12 | 31,13 | 10.313.700 | | 2005-01-10 | 00:00:00 | 31,13 | 31,50 | 30,72 | 31,50 | 8.131.600 | | 2005-01-11 | 00:00:00 | 31,48 | 31,48 | 31,08 | 31,17 | 7.535.200 | | 2005-01-12 | 00:00:00 | 31,25 | 31,35 | 30,96 | 31,08 | 9.950.500 | | 2005-01-13 | 00:00:00 | 31,00 | 31,05 | 30,50 | 30,65 | 7.983.500 | | 2005-01-14 | 00:00:00 | 30,40 | 30,93 | 30,40 | 30,87 | 7.168.800 | | 2005-01-18 | 00:00:00 | 30,87 | 31,41 | 30,68 | 31,30 | 8.084.300 | | 2005-01-19 | 00:00:00 | 31,29 | 31,50 | 30,98 | 31,02 | 8.000.100 | | 2005-01-20 | 00:00:00 | 31,20 | 31,21 | 30,64 | 30,73 | 7.782.700 | | 2005-01-21 | 00:00:00 | 30,76 | 30,79 | 30,21 | 30,36 | 7.155.400 | | 2005-01-24 | 00:00:00 | 30,50 | 30,65 | 29,85 | 29,85 | 10.357.000 | | 2005-01-25 | 00:00:00 | 30,25 | 31,22 | 30,00 | 30,95 | 12.313.900 | | 2005-01-26 | 00:00:00 | 31,00 | 31,34 | 31,00 | 31,17 | 7.212.500 | | 2005-01-27 | 00:00:00 | 31,12 | 31,28 | 30,82 | 31,18 | 7.219.800 | | 2005-01-28 | 00:00:00 | 31,33 | 31,33 | 27,48 | 28,02 | 57.156.300 | | 2005-01-31 | 00:00:00 | 28,02 | 28,18 | 27,62 | 28,05 | 29.863.400 | | 2005-02-01 | 00:00:00 | 28,06 | 28,29 | 27,78 | 27,83 | 16.984.100 | | 2005-02-02 | 00:00:00 | 27,93 | 28,65 | 27,86 | 28,46 | 13.754.500 | | 2005-02-03 | 00:00:00 | 28,45 | 28,64 | 28,03 | 28,41 | 13.117.600 | | 2005-02-04 | 00:00:00 | 28,41 | 28,47 | 28,22 | 28,35 | 8.800.700 | | 2005-02-07 | 00:00:00 | 28,20 | 28,85 | 28,15 | 28,43 | 10.140.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
