Merck & Co., Inc. (MRCK34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:12PM BRT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 90.70 | 91.15 | 90.57 | 90.73 | 90.73 | 5,282 |
| Jun 24, 2024 | 88.69 | 89.70 | 88.58 | 89.51 | 89.51 | 7,634 |
| Jun 21, 2024 | 88.79 | 88.79 | 88.10 | 88.35 | 88.35 | 522 |
| Jun 20, 2024 | 87.10 | 88.80 | 85.89 | 88.05 | 88.05 | 4,630 |
| Jun 19, 2024 | 86.57 | 87.98 | 86.55 | 87.98 | 87.98 | 114 |
| Jun 18, 2024 | 86.67 | 87.03 | 86.30 | 87.02 | 87.02 | 310 |
| Jun 17, 2024 | 87.00 | 87.00 | 86.16 | 86.43 | 86.43 | 2,535 |
| Jun 14, 2024 | 87.66 | 87.67 | 86.11 | 86.11 | 86.11 | 9,891 |
| Jun 14, 2024 | 0.347237 Dividend | |||||
| Jun 13, 2024 | 88.02 | 91.17 | 88.00 | 88.00 | 87.65 | 135 |
| Jun 12, 2024 | 88.74 | 88.74 | 87.39 | 88.02 | 87.67 | 3,658 |
| Jun 11, 2024 | 87.93 | 88.31 | 87.08 | 88.31 | 87.96 | 19,100 |
| Jun 10, 2024 | 86.70 | 88.00 | 86.70 | 87.63 | 87.28 | 2,784 |
| Jun 07, 2024 | 86.16 | 86.70 | 86.16 | 86.70 | 86.36 | 885 |
| Jun 06, 2024 | 85.81 | 86.05 | 85.36 | 85.38 | 85.04 | 1,480 |
| Jun 05, 2024 | 83.54 | 86.04 | 83.54 | 85.82 | 85.48 | 515 |
| Jun 04, 2024 | 84.94 | 85.25 | 84.72 | 85.25 | 84.91 | 423 |
| Jun 03, 2024 | 84.69 | 84.69 | 83.40 | 84.00 | 83.67 | 6,027 |
| May 31, 2024 | 82.32 | 82.79 | 82.02 | 82.34 | 82.02 | 2,853 |
| May 29, 2024 | 81.70 | 82.03 | 81.28 | 82.00 | 81.68 | 1,188 |
| May 28, 2024 | 83.16 | 83.16 | 81.04 | 81.13 | 80.81 | 24,008 |
| May 27, 2024 | 83.24 | 84.49 | 83.24 | 84.49 | 84.16 | 53 |
| May 24, 2024 | 84.01 | 84.08 | 83.20 | 83.82 | 83.49 | 4,301 |
| May 23, 2024 | 84.32 | 84.52 | 84.32 | 84.52 | 84.19 | 56 |
| May 22, 2024 | 84.32 | 84.80 | 83.97 | 84.57 | 84.24 | 3,585 |
| May 21, 2024 | 83.92 | 84.41 | 83.31 | 83.76 | 83.43 | 5,493 |
| May 20, 2024 | 83.27 | 84.32 | 83.13 | 83.13 | 82.80 | 11,998 |
| May 17, 2024 | 84.40 | 84.40 | 82.98 | 83.26 | 82.93 | 1,103 |
| May 16, 2024 | 83.92 | 84.14 | 83.77 | 83.84 | 83.51 | 13,959 |
| May 15, 2024 | 84.49 | 84.49 | 82.95 | 84.33 | 84.00 | 7,345 |
| May 14, 2024 | 82.61 | 82.70 | 82.48 | 82.51 | 82.18 | 967 |
| May 13, 2024 | 82.70 | 83.06 | 82.48 | 83.00 | 82.67 | 2,967 |
| May 10, 2024 | 83.12 | 84.32 | 83.12 | 84.26 | 83.93 | 860 |
| May 09, 2024 | 83.92 | 83.99 | 83.62 | 83.66 | 83.33 | 1,916 |
| May 08, 2024 | 82.41 | 82.78 | 82.33 | 82.78 | 82.45 | 673 |
| May 07, 2024 | 80.72 | 82.47 | 80.72 | 82.43 | 82.10 | 2,067 |
| May 06, 2024 | 80.88 | 81.20 | 80.33 | 80.85 | 80.53 | 2,910 |
| May 03, 2024 | 80.98 | 81.12 | 80.88 | 81.12 | 80.80 | 7,834 |
| May 02, 2024 | 82.00 | 82.95 | 82.00 | 82.31 | 81.99 | 14,582 |
| Apr 30, 2024 | 84.36 | 84.59 | 83.65 | 83.68 | 83.35 | 4,758 |
| Apr 29, 2024 | 83.52 | 84.32 | 82.80 | 83.12 | 82.79 | 12,260 |
| Apr 26, 2024 | 84.10 | 84.46 | 83.82 | 83.88 | 83.55 | 935 |
| Apr 25, 2024 | 85.00 | 85.35 | 83.33 | 84.46 | 84.13 | 5,403 |
| Apr 24, 2024 | 81.00 | 81.87 | 80.89 | 81.87 | 81.55 | 11,666 |
| Apr 23, 2024 | 82.08 | 82.08 | 81.20 | 81.60 | 81.28 | 2,465 |
| Apr 22, 2024 | 81.75 | 82.66 | 81.75 | 82.08 | 81.76 | 1,134 |
| Apr 19, 2024 | 81.68 | 81.75 | 81.38 | 81.75 | 81.43 | 3,570 |
| Apr 18, 2024 | 81.92 | 82.24 | 81.75 | 82.00 | 81.68 | 1,018 |
| Apr 17, 2024 | 82.27 | 82.27 | 81.56 | 82.24 | 81.92 | 61 |
| Apr 16, 2024 | 82.48 | 82.96 | 82.45 | 82.53 | 82.20 | 77 |
| Apr 15, 2024 | 81.00 | 82.69 | 81.00 | 81.83 | 81.51 | 3,915 |
| Apr 12, 2024 | 81.00 | 81.17 | 80.17 | 80.17 | 79.85 | 1,095 |
| Apr 11, 2024 | 81.08 | 81.08 | 79.78 | 80.54 | 80.22 | 59 |
| Apr 10, 2024 | 79.02 | 80.46 | 79.02 | 80.16 | 79.84 | 1,659 |
| Apr 09, 2024 | 79.02 | 79.33 | 78.72 | 79.02 | 78.71 | 475 |
| Apr 08, 2024 | 80.56 | 80.65 | 79.12 | 79.68 | 79.37 | 3,247 |
| Apr 05, 2024 | 80.30 | 81.13 | 80.17 | 81.07 | 80.75 | 314 |
| Apr 04, 2024 | 82.24 | 82.24 | 80.34 | 80.34 | 80.02 | 2,355 |
| Apr 03, 2024 | 80.80 | 83.89 | 80.80 | 81.88 | 81.56 | 1,761 |
| Apr 02, 2024 | 82.08 | 82.59 | 81.52 | 82.45 | 82.12 | 729 |
| Apr 01, 2024 | 82.40 | 82.81 | 82.40 | 82.74 | 82.41 | 1,191 |
| Mar 28, 2024 | 82.21 | 82.80 | 81.77 | 82.64 | 82.31 | 19,068 |
| Mar 27, 2024 | 79.51 | 82.34 | 79.51 | 82.03 | 81.71 | 10,450 |
| Mar 26, 2024 | 77.84 | 78.40 | 77.79 | 77.93 | 77.62 | 2,032 |
| Mar 25, 2024 | 77.68 | 77.93 | 77.53 | 77.84 | 77.53 | 1,568 |
| Mar 22, 2024 | 76.39 | 77.67 | 76.39 | 77.67 | 77.36 | 360 |
| Mar 21, 2024 | 76.72 | 77.28 | 76.57 | 77.05 | 76.75 | 2,605 |
| Mar 20, 2024 | 76.49 | 76.81 | 75.53 | 76.81 | 76.51 | 328 |
| Mar 19, 2024 | 76.00 | 76.44 | 76.00 | 76.44 | 76.14 | 54,191 |
| Mar 18, 2024 | 76.24 | 76.35 | 75.89 | 75.89 | 75.59 | 56,550 |
| Mar 15, 2024 | 74.94 | 75.69 | 74.75 | 75.56 | 75.26 | 33,495 |
| Mar 14, 2024 | 74.85 | 75.37 | 74.60 | 74.75 | 74.46 | 51,737 |
| Mar 14, 2024 | 0.339671 Dividend | |||||
| Mar 13, 2024 | 76.12 | 76.13 | 75.17 | 75.17 | 74.54 | 12,467 |
| Mar 12, 2024 | 76.08 | 76.51 | 75.58 | 76.25 | 75.61 | 968 |
| Mar 11, 2024 | 76.72 | 76.81 | 75.68 | 76.01 | 75.37 | 2,637 |
| Mar 08, 2024 | 77.66 | 77.66 | 76.08 | 76.75 | 76.10 | 46,098 |
| Mar 07, 2024 | 77.02 | 77.02 | 75.85 | 76.55 | 75.90 | 1,976 |
| Mar 06, 2024 | 76.23 | 76.81 | 75.32 | 76.51 | 75.86 | 2,850 |
| Mar 05, 2024 | 76.74 | 77.21 | 75.85 | 75.85 | 75.21 | 157 |
| Mar 04, 2024 | 78.80 | 78.80 | 76.46 | 76.57 | 75.92 | 10,503 |
| Mar 01, 2024 | 78.92 | 79.13 | 78.53 | 78.80 | 78.13 | 42,011 |
| Feb 29, 2024 | 79.57 | 79.93 | 79.06 | 79.36 | 78.69 | 1,268 |
| Feb 28, 2024 | 79.52 | 80.24 | 79.29 | 79.29 | 78.62 | 736 |
| Feb 27, 2024 | 79.98 | 79.99 | 79.44 | 79.52 | 78.85 | 4,436 |
| Feb 26, 2024 | 80.96 | 80.96 | 80.00 | 80.32 | 79.64 | 396 |
| Feb 23, 2024 | 80.67 | 81.04 | 80.30 | 81.04 | 80.36 | 487 |
| Feb 22, 2024 | 78.84 | 80.40 | 78.81 | 80.40 | 79.72 | 3,904 |
| Feb 21, 2024 | 78.49 | 78.80 | 78.32 | 78.63 | 77.97 | 5,955 |
| Feb 20, 2024 | 78.36 | 79.28 | 78.36 | 78.63 | 77.97 | 2,850 |
| Feb 19, 2024 | 80.59 | 80.59 | 79.61 | 79.96 | 79.28 | 3,860 |
| Feb 16, 2024 | 79.20 | 79.36 | 78.64 | 79.15 | 78.48 | 2,823 |
| Feb 15, 2024 | 77.90 | 79.02 | 77.90 | 78.67 | 78.01 | 127 |
| Feb 14, 2024 | 78.16 | 78.16 | 77.68 | 77.89 | 77.23 | 1,367 |
| Feb 09, 2024 | 78.81 | 78.81 | 77.33 | 77.33 | 76.68 | 8,996 |
| Feb 08, 2024 | 77.62 | 79.04 | 77.62 | 78.81 | 78.14 | 2,367 |
| Feb 07, 2024 | 78.70 | 79.39 | 78.70 | 79.21 | 78.54 | 118 |
| Feb 06, 2024 | 77.31 | 78.79 | 77.31 | 78.70 | 78.04 | 491 |
| Feb 05, 2024 | 78.99 | 79.84 | 78.63 | 78.89 | 78.22 | 5,164 |
| Feb 02, 2024 | 77.50 | 78.93 | 77.50 | 78.93 | 78.26 | 1,068 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.