Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,416.07 +4,134.89 (+6.98%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Merck & Co., Inc. (MRCK34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 80.98 | 81.12 | 80.88 | 81.12 | 81.12 | 7,834 |
| 02 May 2024 | 82.00 | 82.95 | 82.00 | 82.31 | 82.31 | 14,582 |
| 30 Apr 2024 | 84.36 | 84.59 | 83.65 | 83.68 | 83.68 | 4,758 |
| 29 Apr 2024 | 83.52 | 84.32 | 82.80 | 83.12 | 83.12 | 12,260 |
| 26 Apr 2024 | 84.10 | 84.46 | 83.82 | 83.88 | 83.88 | 935 |
| 25 Apr 2024 | 85.00 | 85.35 | 83.33 | 84.46 | 84.46 | 5,403 |
| 24 Apr 2024 | 81.00 | 81.87 | 80.89 | 81.87 | 81.87 | 11,666 |
| 23 Apr 2024 | 82.08 | 82.08 | 81.20 | 81.60 | 81.60 | 2,465 |
| 22 Apr 2024 | 81.75 | 82.66 | 81.75 | 82.08 | 82.08 | 1,134 |
| 19 Apr 2024 | 81.68 | 81.75 | 81.38 | 81.75 | 81.75 | 3,570 |
| 18 Apr 2024 | 81.92 | 82.24 | 81.75 | 82.00 | 82.00 | 1,018 |
| 17 Apr 2024 | 82.27 | 82.27 | 81.56 | 82.24 | 82.24 | 61 |
| 16 Apr 2024 | 82.48 | 82.96 | 82.45 | 82.53 | 82.53 | 77 |
| 15 Apr 2024 | 81.00 | 82.69 | 81.00 | 81.83 | 81.83 | 3,915 |
| 12 Apr 2024 | 81.00 | 81.17 | 80.17 | 80.17 | 80.17 | 1,095 |
| 11 Apr 2024 | 81.08 | 81.08 | 79.78 | 80.54 | 80.54 | 59 |
| 10 Apr 2024 | 79.02 | 80.46 | 79.02 | 80.16 | 80.16 | 1,659 |
| 09 Apr 2024 | 79.02 | 79.33 | 78.72 | 79.02 | 79.02 | 475 |
| 08 Apr 2024 | 80.56 | 80.65 | 79.12 | 79.68 | 79.68 | 3,247 |
| 05 Apr 2024 | 80.30 | 81.13 | 80.17 | 81.07 | 81.07 | 314 |
| 04 Apr 2024 | 82.24 | 82.24 | 80.34 | 80.34 | 80.34 | 2,355 |
| 03 Apr 2024 | 80.80 | 83.89 | 80.80 | 81.88 | 81.88 | 1,761 |
| 02 Apr 2024 | 82.08 | 82.59 | 81.52 | 82.45 | 82.45 | 729 |
| 01 Apr 2024 | 82.40 | 82.81 | 82.40 | 82.74 | 82.74 | 1,191 |
| 28 Mar 2024 | 82.21 | 82.80 | 81.77 | 82.64 | 82.64 | 19,068 |
| 27 Mar 2024 | 79.51 | 82.34 | 79.51 | 82.03 | 82.03 | 10,450 |
| 26 Mar 2024 | 77.84 | 78.40 | 77.79 | 77.93 | 77.93 | 2,032 |
| 25 Mar 2024 | 77.68 | 77.93 | 77.53 | 77.84 | 77.84 | 1,568 |
| 22 Mar 2024 | 76.39 | 77.67 | 76.39 | 77.67 | 77.67 | 360 |
| 21 Mar 2024 | 76.72 | 77.28 | 76.57 | 77.05 | 77.05 | 2,605 |
| 20 Mar 2024 | 76.49 | 76.81 | 75.53 | 76.81 | 76.81 | 328 |
| 19 Mar 2024 | 76.00 | 76.44 | 76.00 | 76.44 | 76.44 | 54,191 |
| 18 Mar 2024 | 76.24 | 76.35 | 75.89 | 75.89 | 75.89 | 56,550 |
| 15 Mar 2024 | 74.94 | 75.69 | 74.75 | 75.56 | 75.56 | 33,495 |
| 14 Mar 2024 | 74.85 | 75.37 | 74.60 | 74.75 | 74.75 | 51,737 |
| 14 Mar 2024 | 0.339671 Dividend | |||||
| 13 Mar 2024 | 76.12 | 76.13 | 75.17 | 75.17 | 74.83 | 12,467 |
| 12 Mar 2024 | 76.08 | 76.51 | 75.58 | 76.25 | 75.91 | 968 |
| 11 Mar 2024 | 76.72 | 76.81 | 75.68 | 76.01 | 75.67 | 2,637 |
| 08 Mar 2024 | 77.66 | 77.66 | 76.08 | 76.75 | 76.40 | 46,098 |
| 07 Mar 2024 | 77.02 | 77.02 | 75.85 | 76.55 | 76.20 | 1,976 |
| 06 Mar 2024 | 76.23 | 76.81 | 75.32 | 76.51 | 76.16 | 2,850 |
| 05 Mar 2024 | 76.74 | 77.21 | 75.85 | 75.85 | 75.51 | 157 |
| 04 Mar 2024 | 78.80 | 78.80 | 76.46 | 76.57 | 76.22 | 10,503 |
| 01 Mar 2024 | 78.92 | 79.13 | 78.53 | 78.80 | 78.44 | 42,011 |
| 29 Feb 2024 | 79.57 | 79.93 | 79.06 | 79.36 | 79.00 | 1,268 |
| 28 Feb 2024 | 79.52 | 80.24 | 79.29 | 79.29 | 78.93 | 736 |
| 27 Feb 2024 | 79.98 | 79.99 | 79.44 | 79.52 | 79.16 | 4,436 |
| 26 Feb 2024 | 80.96 | 80.96 | 80.00 | 80.32 | 79.96 | 396 |
| 23 Feb 2024 | 80.67 | 81.04 | 80.30 | 81.04 | 80.67 | 487 |
| 22 Feb 2024 | 78.84 | 80.40 | 78.81 | 80.40 | 80.04 | 3,904 |
| 21 Feb 2024 | 78.49 | 78.80 | 78.32 | 78.63 | 78.27 | 5,955 |
| 20 Feb 2024 | 78.36 | 79.28 | 78.36 | 78.63 | 78.27 | 2,850 |
| 19 Feb 2024 | 80.59 | 80.59 | 79.61 | 79.96 | 79.60 | 3,860 |
| 16 Feb 2024 | 79.20 | 79.36 | 78.64 | 79.15 | 78.79 | 2,823 |
| 15 Feb 2024 | 77.90 | 79.02 | 77.90 | 78.67 | 78.31 | 127 |
| 14 Feb 2024 | 78.16 | 78.16 | 77.68 | 77.89 | 77.54 | 1,367 |
| 09 Feb 2024 | 78.81 | 78.81 | 77.33 | 77.33 | 76.98 | 8,996 |
| 08 Feb 2024 | 77.62 | 79.04 | 77.62 | 78.81 | 78.45 | 2,367 |
| 07 Feb 2024 | 78.70 | 79.39 | 78.70 | 79.21 | 78.85 | 118 |
| 06 Feb 2024 | 77.31 | 78.79 | 77.31 | 78.70 | 78.34 | 491 |
| 05 Feb 2024 | 78.99 | 79.84 | 78.63 | 78.89 | 78.53 | 5,164 |
| 02 Feb 2024 | 77.50 | 78.93 | 77.50 | 78.93 | 78.57 | 1,068 |
| 01 Feb 2024 | 74.87 | 77.42 | 74.87 | 77.28 | 76.93 | 17,342 |
| 31 Jan 2024 | 75.44 | 75.67 | 74.67 | 74.87 | 74.53 | 15,711 |
| 30 Jan 2024 | 75.02 | 75.13 | 74.67 | 75.10 | 74.76 | 588 |
| 29 Jan 2024 | 74.42 | 74.87 | 74.42 | 74.80 | 74.46 | 153 |
| 26 Jan 2024 | 74.06 | 74.30 | 73.97 | 74.06 | 73.73 | 1,689 |
| 25 Jan 2024 | 73.40 | 73.78 | 73.08 | 73.69 | 73.36 | 255 |
| 24 Jan 2024 | 73.72 | 73.72 | 73.00 | 73.40 | 73.07 | 2,010 |
| 23 Jan 2024 | 74.32 | 74.41 | 73.78 | 74.31 | 73.97 | 453 |
| 22 Jan 2024 | 73.78 | 74.61 | 73.71 | 74.48 | 74.14 | 15,041 |
| 19 Jan 2024 | 72.52 | 73.37 | 72.52 | 73.28 | 72.95 | 4,357 |
| 18 Jan 2024 | 72.65 | 73.08 | 72.35 | 73.08 | 72.75 | 10,368 |
| 17 Jan 2024 | 73.40 | 73.51 | 72.65 | 72.65 | 72.32 | 532 |
| 16 Jan 2024 | 73.28 | 73.28 | 72.18 | 72.36 | 72.03 | 3,058 |
| 15 Jan 2024 | 74.00 | 74.00 | 72.30 | 73.69 | 73.36 | 12,124 |
| 12 Jan 2024 | 72.10 | 72.10 | 69.90 | 71.83 | 71.51 | 10,944 |
| 11 Jan 2024 | 72.80 | 72.80 | 71.83 | 72.11 | 71.78 | 716 |
| 10 Jan 2024 | 72.58 | 72.81 | 72.42 | 72.80 | 72.47 | 308 |
| 09 Jan 2024 | 71.54 | 73.01 | 71.54 | 72.58 | 72.25 | 33,210 |
| 08 Jan 2024 | 71.36 | 71.82 | 70.98 | 71.28 | 70.96 | 1,970 |
| 05 Jan 2024 | 71.61 | 71.63 | 67.18 | 71.36 | 71.04 | 6,338 |
| 04 Jan 2024 | 71.13 | 72.17 | 70.84 | 71.93 | 71.60 | 8,149 |
| 03 Jan 2024 | 68.75 | 71.20 | 68.75 | 70.59 | 70.27 | 13,045 |
| 02 Jan 2024 | 65.67 | 69.45 | 65.67 | 69.40 | 69.09 | 15,395 |
| 28 Dec 2023 | 65.89 | 66.22 | 65.59 | 65.59 | 65.29 | 7,926 |
| 27 Dec 2023 | 64.93 | 65.14 | 64.93 | 65.01 | 64.72 | 60 |
| 26 Dec 2023 | 66.02 | 66.02 | 64.69 | 64.93 | 64.64 | 2,541 |
| 22 Dec 2023 | 65.34 | 65.54 | 65.29 | 65.41 | 65.11 | 5,909 |
| 21 Dec 2023 | 65.22 | 65.22 | 64.60 | 64.87 | 64.58 | 2,587 |
| 20 Dec 2023 | 64.69 | 65.41 | 64.69 | 64.97 | 64.68 | 172 |
| 19 Dec 2023 | 64.74 | 64.81 | 64.38 | 64.69 | 64.40 | 3,883 |
| 18 Dec 2023 | 65.25 | 65.75 | 64.74 | 64.74 | 64.45 | 1,883 |
| 15 Dec 2023 | 65.52 | 65.62 | 64.43 | 65.25 | 64.96 | 320 |
| 14 Dec 2023 | 64.86 | 66.24 | 64.54 | 65.45 | 65.15 | 51,177 |
| 14 Dec 2023 | 0.329679 Dividend | |||||
| 13 Dec 2023 | 64.82 | 65.79 | 64.26 | 65.46 | 64.84 | 6,722 |
| 12 Dec 2023 | 64.45 | 65.17 | 64.29 | 64.82 | 64.20 | 2,205 |
| 11 Dec 2023 | 63.95 | 65.16 | 63.95 | 64.44 | 63.83 | 2,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.