(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 | | 2005-04-06 | 00:00:00 | 33,24 | 33,43 | 32,76 | 32,89 | 7.760.900 | | 2005-04-07 | 00:00:00 | 32,40 | 33,51 | 31,98 | 33,49 | 20.244.500 | | 2005-04-08 | 00:00:00 | 33,70 | 33,74 | 33,18 | 33,33 | 7.271.500 | | 2005-04-11 | 00:00:00 | 33,45 | 33,59 | 33,05 | 33,14 | 4.930.800 | | 2005-04-12 | 00:00:00 | 33,05 | 33,82 | 32,95 | 33,81 | 7.908.000 | | 2005-04-13 | 00:00:00 | 33,81 | 35,30 | 33,52 | 34,52 | 25.685.600 | | 2005-04-14 | 00:00:00 | 34,60 | 34,97 | 34,53 | 34,78 | 14.166.500 | | 2005-04-15 | 00:00:00 | 35,24 | 36,26 | 34,76 | 34,80 | 19.490.900 | | 2005-04-18 | 00:00:00 | 34,75 | 34,75 | 34,00 | 34,43 | 10.407.000 | | 2005-04-19 | 00:00:00 | 34,65 | 34,83 | 34,13 | 34,68 | 8.203.800 | | 2005-04-20 | 00:00:00 | 34,40 | 34,56 | 33,60 | 34,07 | 8.629.800 | | 2005-04-21 | 00:00:00 | 34,97 | 34,98 | 33,95 | 34,28 | 9.455.100 | | 2005-04-22 | 00:00:00 | 34,28 | 34,40 | 33,93 | 34,20 | 7.137.500 | | 2005-04-25 | 00:00:00 | 34,08 | 34,09 | 33,52 | 33,92 | 7.912.500 | | 2005-04-26 | 00:00:00 | 33,89 | 33,98 | 33,40 | 33,60 | 7.348.800 | | 2005-04-27 | 00:00:00 | 33,61 | 33,85 | 33,36 | 33,49 | 7.091.700 | | 2005-04-28 | 00:00:00 | 33,45 | 33,84 | 33,28 | 33,79 | 6.113.300 | | 2005-04-29 | 00:00:00 | 33,70 | 34,15 | 33,51 | 33,90 | 7.928.400 | | 2005-05-02 | 00:00:00 | 34,07 | 34,13 | 33,70 | 34,00 | 5.647.000 | | 2005-05-03 | 00:00:00 | 34,15 | 34,43 | 34,00 | 34,42 | 7.169.500 | | 2005-05-04 | 00:00:00 | 34,33 | 34,95 | 34,31 | 34,93 | 6.974.300 | | 2005-05-05 | 00:00:00 | 34,93 | 35,05 | 34,35 | 34,75 | 8.119.900 | | 2005-05-06 | 00:00:00 | 34,85 | 35,20 | 34,01 | 34,16 | 7.254.600 | | 2005-05-09 | 00:00:00 | 34,02 | 34,24 | 33,79 | 34,20 | 7.019.600 | | 2005-05-10 | 00:00:00 | 34,10 | 34,13 | 33,65 | 33,88 | 6.238.800 | | 2005-05-11 | 00:00:00 | 33,88 | 33,94 | 33,40 | 33,50 | 6.516.800 | | 2005-05-12 | 00:00:00 | 33,55 | 33,80 | 33,40 | 33,64 | 5.638.100 | | 2005-05-13 | 00:00:00 | 33,75 | 33,75 | 33,31 | 33,46 | 7.537.100 | | 2005-05-16 | 00:00:00 | 33,57 | 33,59 | 33,30 | 33,45 | 6.159.300 | | 2005-05-17 | 00:00:00 | 33,00 | 33,08 | 32,59 | 33,01 | 12.347.200 | | 2005-05-18 | 00:00:00 | 33,23 | 33,24 | 32,64 | 32,95 | 10.863.600 | | 2005-05-19 | 00:00:00 | 32,75 | 32,86 | 32,55 | 32,79 | 6.232.300 | | 2005-05-20 | 00:00:00 | 32,89 | 32,95 | 32,62 | 32,62 | 9.018.000 | | 2005-05-23 | 00:00:00 | 32,50 | 32,96 | 32,48 | 32,63 | 5.842.800 | | 2005-05-24 | 00:00:00 | 32,86 | 33,25 | 32,74 | 32,74 | 7.886.700 | | 2005-05-25 | 00:00:00 | 32,75 | 32,88 | 32,46 | 32,54 | 6.720.100 | | 2005-05-26 | 00:00:00 | 32,69 | 32,69 | 32,22 | 32,35 | 8.386.400 | | 2005-05-27 | 00:00:00 | 32,40 | 32,58 | 32,31 | 32,45 | 5.104.100 | | 2005-05-31 | 00:00:00 | 32,45 | 32,55 | 32,28 | 32,44 | 13.455.700 | | 2005-06-01 | 00:00:00 | 32,20 | 32,40 | 31,91 | 32,19 | 7.830.000 | | 2005-06-02 | 00:00:00 | 32,17 | 32,25 | 32,00 | 32,23 | 5.178.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
