(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 | | 2005-02-07 | 00:00:00 | 28,20 | 28,85 | 28,15 | 28,43 | 10.140.800 | | 2005-02-08 | 00:00:00 | 28,31 | 28,84 | 28,26 | 28,80 | 8.983.600 | | 2005-02-09 | 00:00:00 | 28,80 | 29,23 | 28,61 | 28,70 | 9.403.400 | | 2005-02-10 | 00:00:00 | 28,80 | 28,95 | 28,50 | 28,76 | 6.534.300 | | 2005-02-11 | 00:00:00 | 28,75 | 29,34 | 28,69 | 29,21 | 8.711.000 | | 2005-02-14 | 00:00:00 | 29,11 | 29,45 | 29,02 | 29,41 | 6.681.200 | | 2005-02-15 | 00:00:00 | 29,28 | 29,71 | 29,14 | 29,35 | 7.737.300 | | 2005-02-16 | 00:00:00 | 29,10 | 29,18 | 28,77 | 29,02 | 8.376.600 | | 2005-02-17 | 00:00:00 | 29,02 | 29,10 | 28,49 | 28,85 | 8.118.000 | | 2005-02-18 | 00:00:00 | 29,48 | 32,61 | 29,48 | 32,61 | 58.730.300 | | 2005-02-22 | 00:00:00 | 32,60 | 32,60 | 31,18 | 31,21 | 35.930.900 | | 2005-02-23 | 00:00:00 | 31,54 | 32,00 | 31,28 | 31,76 | 12.335.400 | | 2005-02-24 | 00:00:00 | 31,80 | 32,02 | 31,55 | 31,99 | 7.522.200 | | 2005-02-25 | 00:00:00 | 31,80 | 32,16 | 31,52 | 31,90 | 8.274.600 | | 2005-02-28 | 00:00:00 | 31,90 | 32,02 | 31,37 | 31,70 | 14.488.400 | | 2005-03-01 | 00:00:00 | 32,06 | 32,19 | 31,83 | 32,13 | 9.345.900 | | 2005-03-02 | 00:00:00 | 31,85 | 31,91 | 31,30 | 31,60 | 9.358.600 | | 2005-03-03 | 00:00:00 | 31,66 | 31,71 | 31,10 | 31,58 | 7.179.800 | | 2005-03-04 | 00:00:00 | 31,69 | 31,78 | 31,20 | 31,68 | 7.322.900 | | 2005-03-07 | 00:00:00 | 31,75 | 31,79 | 31,56 | 31,70 | 7.663.400 | | 2005-03-08 | 00:00:00 | 31,75 | 31,94 | 31,66 | 31,73 | 6.709.600 | | 2005-03-09 | 00:00:00 | 31,74 | 31,95 | 31,56 | 31,83 | 7.384.400 | | 2005-03-10 | 00:00:00 | 31,99 | 32,28 | 31,87 | 32,16 | 7.789.400 | | 2005-03-11 | 00:00:00 | 32,28 | 32,33 | 32,02 | 32,16 | 6.125.600 | | 2005-03-14 | 00:00:00 | 32,19 | 32,39 | 32,00 | 32,29 | 5.539.000 | | 2005-03-15 | 00:00:00 | 32,50 | 32,50 | 31,95 | 32,00 | 6.295.200 | | 2005-03-16 | 00:00:00 | 32,00 | 32,14 | 31,52 | 31,70 | 7.575.900 | | 2005-03-17 | 00:00:00 | 31,63 | 31,81 | 31,52 | 31,72 | 6.605.000 | | 2005-03-18 | 00:00:00 | 31,85 | 32,04 | 31,42 | 32,04 | 11.280.400 | | 2005-03-21 | 00:00:00 | 32,05 | 32,05 | 31,77 | 31,84 | 6.743.400 | | 2005-03-22 | 00:00:00 | 32,00 | 32,09 | 31,70 | 31,98 | 8.181.600 | | 2005-03-23 | 00:00:00 | 31,95 | 32,36 | 31,90 | 32,06 | 8.962.700 | | 2005-03-24 | 00:00:00 | 32,09 | 32,14 | 31,80 | 31,87 | 5.628.600 | | 2005-03-28 | 00:00:00 | 32,08 | 32,09 | 31,70 | 31,76 | 6.061.200 | | 2005-03-29 | 00:00:00 | 31,77 | 32,17 | 31,76 | 32,01 | 7.657.700 | | 2005-03-30 | 00:00:00 | 32,15 | 32,46 | 32,01 | 32,44 | 7.754.600 | | 2005-03-31 | 00:00:00 | 32,41 | 32,60 | 32,16 | 32,37 | 8.012.900 | | 2005-04-01 | 00:00:00 | 32,67 | 32,68 | 32,23 | 32,31 | 6.922.500 | | 2005-04-04 | 00:00:00 | 32,38 | 32,54 | 32,06 | 32,50 | 8.573.200 | | 2005-04-05 | 00:00:00 | 32,69 | 33,15 | 32,60 | 33,04 | 10.618.100 | | 2005-04-06 | 00:00:00 | 33,24 | 33,43 | 32,76 | 32,89 | 7.760.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
