São Paulo - Delayed Quote BRL

Merck & Co., Inc. (MRCK34.SA)

81.60 -0.48 (-0.58%)
At close: April 23 at 4:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 82.08 82.08 81.20 81.60 81.60 2,465
Apr 22, 2024 81.75 82.66 81.75 82.08 82.08 1,134
Apr 19, 2024 81.68 81.75 81.38 81.75 81.75 3,570
Apr 18, 2024 81.92 82.24 81.75 82.00 82.00 1,018
Apr 17, 2024 82.27 82.27 81.56 82.24 82.24 61
Apr 16, 2024 82.48 82.96 82.45 82.53 82.53 77
Apr 15, 2024 81.00 82.69 81.00 81.83 81.83 3,915
Apr 12, 2024 81.00 81.17 80.17 80.17 80.17 1,095
Apr 11, 2024 81.08 81.08 79.78 80.54 80.54 59
Apr 10, 2024 79.02 80.46 79.02 80.16 80.16 1,659
Apr 9, 2024 79.02 79.33 78.72 79.02 79.02 475
Apr 8, 2024 80.56 80.65 79.12 79.68 79.68 3,247
Apr 5, 2024 80.30 81.13 80.17 81.07 81.07 314
Apr 4, 2024 82.24 82.24 80.34 80.34 80.34 2,355
Apr 3, 2024 80.80 83.89 80.80 81.88 81.88 1,761
Apr 2, 2024 82.08 82.59 81.52 82.45 82.45 729
Apr 1, 2024 82.40 82.81 82.40 82.74 82.74 1,191
Mar 28, 2024 82.21 82.80 81.77 82.64 82.64 19,068
Mar 27, 2024 79.51 82.34 79.51 82.03 82.03 10,450
Mar 26, 2024 77.84 78.40 77.79 77.93 77.93 2,032
Mar 25, 2024 77.68 77.93 77.53 77.84 77.84 1,568
Mar 22, 2024 76.39 77.67 76.39 77.67 77.67 360
Mar 21, 2024 76.72 77.28 76.57 77.05 77.05 2,605
Mar 20, 2024 76.49 76.81 75.53 76.81 76.81 328
Mar 19, 2024 76.00 76.44 76.00 76.44 76.44 54,191
Mar 18, 2024 76.24 76.35 75.89 75.89 75.89 56,550
Mar 15, 2024 74.94 75.69 74.75 75.56 75.56 33,495
Mar 14, 2024 0.34 Dividend
Mar 14, 2024 74.85 75.37 74.60 74.75 74.75 51,737
Mar 13, 2024 76.12 76.13 75.17 75.17 74.83 12,467
Mar 12, 2024 76.08 76.51 75.58 76.25 75.91 968
Mar 11, 2024 76.72 76.81 75.68 76.01 75.67 2,637
Mar 8, 2024 77.66 77.66 76.08 76.75 76.40 46,098
Mar 7, 2024 77.02 77.02 75.85 76.55 76.20 1,976
Mar 6, 2024 76.23 76.81 75.32 76.51 76.16 2,850
Mar 5, 2024 76.74 77.21 75.85 75.85 75.51 157
Mar 4, 2024 78.80 78.80 76.46 76.57 76.22 10,503
Mar 1, 2024 78.92 79.13 78.53 78.80 78.44 42,011
Feb 29, 2024 79.57 79.93 79.06 79.36 79.00 1,268
Feb 28, 2024 79.52 80.24 79.29 79.29 78.93 736
Feb 27, 2024 79.98 79.99 79.44 79.52 79.16 4,436
Feb 26, 2024 80.96 80.96 80.00 80.32 79.96 396
Feb 23, 2024 80.67 81.04 80.30 81.04 80.67 487
Feb 22, 2024 78.84 80.40 78.81 80.40 80.04 3,904
Feb 21, 2024 78.49 78.80 78.32 78.63 78.27 5,955
Feb 20, 2024 78.36 79.28 78.36 78.63 78.27 2,850
Feb 19, 2024 80.59 80.59 79.61 79.96 79.60 3,860
Feb 16, 2024 79.20 79.36 78.64 79.15 78.79 2,823
Feb 15, 2024 77.90 79.02 77.90 78.67 78.31 127
Feb 14, 2024 78.16 78.16 77.68 77.89 77.54 1,367
Feb 9, 2024 78.81 78.81 77.33 77.33 76.98 8,996
Feb 8, 2024 77.62 79.04 77.62 78.81 78.45 2,367
Feb 7, 2024 78.70 79.39 78.70 79.21 78.85 118
Feb 6, 2024 77.31 78.79 77.31 78.70 78.34 491
Feb 5, 2024 78.99 79.84 78.63 78.89 78.53 5,164
Feb 2, 2024 77.50 78.93 77.50 78.93 78.57 1,068
Feb 1, 2024 74.87 77.42 74.87 77.28 76.93 17,342
Jan 31, 2024 75.44 75.67 74.67 74.87 74.53 15,711
Jan 30, 2024 75.02 75.13 74.67 75.10 74.76 588
Jan 29, 2024 74.42 74.87 74.42 74.80 74.46 153
Jan 26, 2024 74.06 74.30 73.97 74.06 73.73 1,689
Jan 25, 2024 73.40 73.78 73.08 73.69 73.36 255
Jan 24, 2024 73.72 73.72 73.00 73.40 73.07 2,010
Jan 23, 2024 74.32 74.41 73.78 74.31 73.97 453
Jan 22, 2024 73.78 74.61 73.71 74.48 74.14 15,041
Jan 19, 2024 72.52 73.37 72.52 73.28 72.95 4,357
Jan 18, 2024 72.65 73.08 72.35 73.08 72.75 10,368
Jan 17, 2024 73.40 73.51 72.65 72.65 72.32 532
Jan 16, 2024 73.28 73.28 72.18 72.36 72.03 3,058
Jan 15, 2024 74.00 74.00 72.30 73.69 73.36 12,124
Jan 12, 2024 72.10 72.10 69.90 71.83 71.51 10,944
Jan 11, 2024 72.80 72.80 71.83 72.11 71.78 716
Jan 10, 2024 72.58 72.81 72.42 72.80 72.47 308
Jan 9, 2024 71.54 73.01 71.54 72.58 72.25 33,210
Jan 8, 2024 71.36 71.82 70.98 71.28 70.96 1,970
Jan 5, 2024 71.61 71.63 67.18 71.36 71.04 6,338
Jan 4, 2024 71.13 72.17 70.84 71.93 71.60 8,149
Jan 3, 2024 68.75 71.20 68.75 70.59 70.27 13,045
Jan 2, 2024 65.67 69.45 65.67 69.40 69.09 15,395
Dec 28, 2023 65.89 66.22 65.59 65.59 65.29 7,926
Dec 27, 2023 64.93 65.14 64.93 65.01 64.72 60
Dec 26, 2023 66.02 66.02 64.69 64.93 64.64 2,541
Dec 22, 2023 65.34 65.54 65.29 65.41 65.11 5,909
Dec 21, 2023 65.22 65.22 64.60 64.87 64.58 2,587
Dec 20, 2023 64.69 65.41 64.69 64.97 64.68 172
Dec 19, 2023 64.74 64.81 64.38 64.69 64.40 3,883
Dec 18, 2023 65.25 65.75 64.74 64.74 64.45 1,883
Dec 15, 2023 65.52 65.62 64.43 65.25 64.96 320
Dec 14, 2023 0.33 Dividend
Dec 14, 2023 64.86 66.24 64.54 65.45 65.15 51,177
Dec 13, 2023 64.82 65.79 64.26 65.46 64.84 6,722
Dec 12, 2023 64.45 65.17 64.29 64.82 64.20 2,205
Dec 11, 2023 63.95 65.16 63.95 64.44 63.83 2,884
Dec 8, 2023 63.73 64.02 63.30 63.95 63.34 5,655
Dec 7, 2023 64.92 64.92 63.73 63.73 63.12 4,678
Dec 6, 2023 65.01 65.37 64.49 64.61 63.99 1,816
Dec 5, 2023 64.87 65.46 64.32 65.01 64.39 16,450
Dec 4, 2023 63.42 64.95 63.31 64.87 64.25 12,219
Dec 1, 2023 62.70 63.55 62.70 62.94 62.34 25,405
Nov 30, 2023 62.40 63.00 62.30 62.56 61.96 2,902
Nov 29, 2023 61.50 61.61 61.00 61.55 60.96 50,858
Nov 28, 2023 62.30 62.30 61.00 61.00 60.42 1,751
Nov 27, 2023 62.04 62.38 61.78 61.81 61.22 1,641
Nov 24, 2023 61.73 62.59 61.73 62.08 61.49 2,973
Nov 23, 2023 62.36 62.36 61.62 61.73 61.14 609
Nov 22, 2023 62.44 62.53 61.97 62.37 61.78 4,518
Nov 21, 2023 62.34 63.05 62.33 62.41 61.82 1,357
Nov 20, 2023 61.81 62.32 61.38 62.27 61.68 3,354
Nov 17, 2023 63.25 63.25 61.96 62.50 61.90 4,845
Nov 16, 2023 61.61 62.03 61.51 62.03 61.44 157
Nov 14, 2023 62.49 62.53 61.93 62.16 61.57 3,728
Nov 13, 2023 62.30 62.90 62.03 62.49 61.89 12,805
Nov 10, 2023 62.88 63.65 61.88 62.30 61.71 5,755
Nov 9, 2023 64.07 64.07 62.99 63.35 62.75 3,414
Nov 8, 2023 64.20 64.20 63.72 64.20 63.59 876
Nov 7, 2023 64.87 64.87 63.12 63.27 62.67 2,241
Nov 6, 2023 63.84 63.85 63.41 63.60 62.99 1,293
Nov 3, 2023 63.24 63.72 63.10 63.46 62.86 7,381
Nov 1, 2023 64.56 65.23 64.21 64.48 63.87 4,474
Oct 31, 2023 65.28 65.37 63.94 64.57 63.95 2,828
Oct 30, 2023 64.30 65.16 64.30 64.53 63.91 7,244
Oct 27, 2023 64.88 64.88 63.69 64.22 63.61 1,168
Oct 26, 2023 65.00 67.01 64.32 66.07 65.44 12,579
Oct 25, 2023 65.00 65.19 64.74 64.91 64.29 5,413
Oct 24, 2023 64.90 64.90 64.28 64.32 63.71 241
Oct 23, 2023 64.61 65.19 64.57 64.97 64.35 6,225
Oct 20, 2023 63.50 65.03 63.00 64.61 63.99 8,258
Oct 19, 2023 64.65 64.66 62.94 63.39 62.79 2,070
Oct 18, 2023 65.73 65.73 64.47 64.47 63.86 2,092
Oct 17, 2023 65.84 66.09 64.62 65.41 64.79 4,262
Oct 16, 2023 65.95 66.51 65.70 65.84 65.21 113
Oct 13, 2023 65.58 66.06 65.17 65.98 65.35 2,037
Oct 11, 2023 65.43 65.43 65.04 65.24 64.62 6,177
Oct 10, 2023 66.51 66.51 65.32 65.32 64.70 3,630
Oct 9, 2023 67.25 67.79 66.69 66.69 66.05 7,101
Oct 6, 2023 66.72 67.82 66.72 67.06 66.42 118
Oct 5, 2023 66.40 66.73 66.40 66.71 66.07 12,363
Oct 4, 2023 65.17 66.08 65.17 65.72 65.09 1,224
Oct 3, 2023 65.00 65.64 64.60 65.64 65.01 11,857
Oct 2, 2023 64.69 65.00 64.21 65.00 64.38 3,280
Sep 29, 2023 64.99 64.99 64.51 64.69 64.07 3,584
Sep 28, 2023 65.84 65.92 65.59 65.64 65.01 231
Sep 27, 2023 66.13 66.13 65.27 65.27 64.65 16,345
Sep 26, 2023 65.68 66.07 65.66 65.73 65.10 2,186
Sep 25, 2023 65.32 65.69 65.31 65.69 65.06 1,997
Sep 22, 2023 65.99 65.99 65.32 65.62 64.99 111
Sep 21, 2023 65.51 66.29 65.51 65.99 65.36 6,099
Sep 20, 2023 65.39 65.64 65.07 65.51 64.89 939
Sep 19, 2023 65.66 65.66 64.98 65.39 64.77 620
Sep 18, 2023 64.89 65.37 64.89 65.30 64.68 892
Sep 15, 2023 67.49 67.49 65.56 65.82 65.19 5,468
Sep 14, 2023 0.32 Dividend
Sep 14, 2023 65.40 66.20 65.38 66.16 65.53 457
Sep 13, 2023 66.92 67.34 66.15 66.83 65.87 690
Sep 12, 2023 67.00 67.68 66.72 67.38 66.41 114
Sep 11, 2023 67.13 67.44 66.91 66.91 65.95 2,627
Sep 8, 2023 67.29 67.88 67.29 67.80 66.83 7,460
Sep 6, 2023 67.55 67.55 65.30 66.49 65.54 4,010
Sep 5, 2023 68.90 68.90 66.78 66.78 65.82 9,840
Sep 4, 2023 69.03 69.03 66.77 68.25 67.27 827
Sep 1, 2023 66.17 67.98 66.17 67.98 67.00 9,379
Aug 31, 2023 67.35 68.17 67.35 67.80 66.83 590
Aug 30, 2023 66.84 67.09 66.72 67.05 66.09 1,041
Aug 29, 2023 64.75 67.54 64.75 66.44 65.49 2,465
Aug 28, 2023 67.65 67.65 66.31 66.52 65.57 3,813
Aug 25, 2023 66.76 67.06 66.59 66.95 65.99 2,474
Aug 24, 2023 68.00 68.24 66.39 66.76 65.80 2,055
Aug 23, 2023 66.98 68.69 66.98 67.30 66.33 5,318
Aug 22, 2023 67.00 67.00 66.56 66.59 65.63 3,430
Aug 21, 2023 67.73 68.48 67.73 68.19 67.21 3,341
Aug 18, 2023 68.05 68.16 67.30 67.73 66.76 1,175
Aug 17, 2023 67.12 68.44 67.12 67.77 66.80 3,261
Aug 16, 2023 63.54 67.93 63.54 67.79 66.82 2,554
Aug 15, 2023 68.11 68.20 67.66 67.73 66.76 1,354
Aug 14, 2023 66.97 67.61 66.97 67.59 66.62 3,502
Aug 11, 2023 65.44 65.93 64.91 65.83 64.89 4,405
Aug 10, 2023 64.24 66.97 64.13 66.97 66.01 3,027
Aug 9, 2023 65.02 65.51 64.96 65.15 64.22 6,040
Aug 8, 2023 65.00 65.81 64.92 64.95 64.02 53,221
Aug 7, 2023 64.40 64.84 64.05 64.82 63.89 2,548
Aug 4, 2023 64.25 64.42 63.61 63.89 62.97 3,356
Aug 3, 2023 64.34 65.01 63.94 65.01 64.08 4,198
Aug 2, 2023 63.16 64.67 62.99 63.57 62.66 7,369
Aug 1, 2023 61.88 65.25 61.88 63.28 62.37 24,332
Jul 31, 2023 63.50 63.50 62.77 63.09 62.18 5,500
Jul 28, 2023 62.51 63.11 62.20 63.02 62.12 708
Jul 27, 2023 63.32 63.60 62.41 62.68 61.78 7,156
Jul 26, 2023 63.41 63.90 62.74 63.00 62.10 1,975
Jul 25, 2023 64.23 64.49 63.68 63.76 62.85 15,963
Jul 24, 2023 66.00 66.00 64.21 64.31 63.39 9,340
Jul 21, 2023 64.85 66.00 64.85 66.00 65.05 6,396
Jul 20, 2023 63.51 65.44 63.41 65.21 64.27 78,536
Jul 19, 2023 63.79 64.22 63.51 63.51 62.60 2,442
Jul 18, 2023 62.71 64.09 62.71 63.68 62.77 20,077
Jul 17, 2023 64.32 64.69 63.24 63.83 62.91 28,145
Jul 14, 2023 63.62 64.50 63.62 64.33 63.41 4,535
Jul 13, 2023 64.98 64.98 63.62 63.69 62.78 3,522
Jul 12, 2023 65.87 65.87 64.57 64.62 63.69 6,913
Jul 11, 2023 67.21 67.39 65.81 65.97 65.02 2,991
Jul 10, 2023 66.02 67.17 66.02 67.02 66.06 5,841
Jul 7, 2023 68.57 68.57 66.02 66.41 65.46 7,211
Jul 6, 2023 69.01 69.17 68.86 68.89 67.90 4,489
Jul 5, 2023 69.02 69.23 68.66 68.90 67.91 36,390
Jul 4, 2023 68.24 69.18 67.47 68.40 67.42 277
Jul 3, 2023 69.00 70.00 67.81 68.24 67.26 6,545
Jun 30, 2023 68.33 69.23 68.33 69.01 68.02 4,379
Jun 29, 2023 68.11 68.95 68.05 68.95 67.96 7,794
Jun 28, 2023 68.59 68.59 67.72 67.83 66.86 2,766
Jun 27, 2023 66.81 68.03 66.81 67.80 66.83 18,106
Jun 26, 2023 68.61 68.61 67.00 67.32 66.35 1,559
Jun 23, 2023 68.24 68.61 67.70 68.61 67.63 4,724
Jun 22, 2023 66.46 67.77 66.46 67.62 66.65 6,705
Jun 21, 2023 65.94 66.46 65.71 66.35 65.40 14,911
Jun 20, 2023 65.50 66.52 65.26 66.09 65.14 6,955
Jun 19, 2023 65.94 65.94 64.84 65.70 64.76 569
Jun 16, 2023 66.17 66.60 65.65 65.87 64.92 14,232
Jun 15, 2023 65.66 66.08 65.29 65.61 64.67 33,176
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 68.07 68.07 65.25 65.29 64.35 11,029
Jun 13, 2023 68.14 68.14 65.65 66.76 65.36 961
Jun 12, 2023 67.59 67.59 66.17 66.80 65.40 989
Jun 9, 2023 67.42 68.00 66.83 67.59 66.17 24,023
Jun 7, 2023 67.11 67.40 65.63 66.80 65.40 6,971
Jun 6, 2023 69.98 70.18 67.10 67.31 65.90 11,229
Jun 5, 2023 69.87 70.39 69.51 69.78 68.32 6,838
Jun 2, 2023 69.30 69.91 68.50 69.91 68.45 3,831
Jun 1, 2023 69.75 70.05 69.24 69.60 68.14 20,171
May 31, 2023 69.62 70.55 69.62 69.75 68.29 5,995
May 30, 2023 69.20 69.78 68.70 68.85 67.41 5,514
May 29, 2023 68.49 69.50 68.49 69.01 67.56 144
May 26, 2023 70.18 70.46 69.05 69.08 67.63 14,020
May 25, 2023 69.75 70.48 69.57 70.47 68.99 4,676
May 24, 2023 70.00 70.48 69.77 70.38 68.91 4,604
May 23, 2023 71.40 71.40 70.26 70.30 68.83 4,144
May 22, 2023 71.61 72.60 70.99 71.40 69.90 2,108
May 19, 2023 70.95 72.49 70.95 72.11 70.60 6,648
May 18, 2023 72.69 72.69 70.45 70.55 69.07 3,850
May 17, 2023 71.10 71.23 70.11 70.76 69.28 14,741
May 16, 2023 71.36 71.86 70.98 71.75 70.25 442
May 15, 2023 71.81 71.87 70.92 71.36 69.87 1,133
May 12, 2023 72.62 72.69 71.79 72.17 70.66 2,580
May 11, 2023 74.80 74.80 72.15 72.40 70.88 4,378
May 10, 2023 71.59 74.80 71.59 74.80 73.23 544
May 9, 2023 73.88 74.19 73.27 73.27 71.74 1,844
May 8, 2023 72.86 74.16 72.86 73.87 72.32 4,677
May 5, 2023 73.34 73.34 72.10 72.63 71.11 5,072
May 4, 2023 73.59 74.03 72.85 73.04 71.51 4,695
May 3, 2023 74.39 75.06 73.59 73.85 72.30 6,130
May 2, 2023 73.19 74.25 73.00 73.84 72.29 38,105
Apr 28, 2023 72.00 72.12 71.09 71.77 70.27 10,492
Apr 27, 2023 72.75 72.80 69.42 71.67 70.17 3,484
Apr 26, 2023 71.83 71.98 71.29 71.74 70.24 2,581
Apr 25, 2023 73.70 74.00 73.48 73.48 71.94 5,504
Apr 24, 2023 72.99 73.54 72.77 73.05 71.52 4,545

Related Tickers

G1SK34.SA GSK plc
42.00
0.00%
 
PFIZ34.SA Pfizer Inc.
33.70
-1.17%
 
AMGN34.SA Amgen Inc.
49.72
0.00%
 
A1ZN34.SA AstraZeneca PLC
60.84
+0.30%
 
N1VS34.SA Novartis AG
49.78
+1.57%
 
ABBV34.SA AbbVie Inc.
54.25
-0.28%
 
BIIB34.SA Biogen Inc.
175.14
0.00%
 
JNJB34.SA Johnson & Johnson
51.14
-0.21%
 
GILD34.SA Gilead Sciences, Inc.
172.38
-0.50%
 
PNVL3.SA Dimed S.A. Distribuidora de Medicamentos
10.99
-0.99%