Marsh & McLennan Companies, Inc. (BVMF:M1MC34)
Brazil · Delayed Price · Currency is BRL 482.00
-24.01 (-4.74%)
At close: Feb 6, 2026
BVMF:M1MC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -4.74% | 1 |
| Feb 5, 2026 | 505.91 | 506.01 | 505.91 | 506.01 | 506.01 | 0.69% | 226 |
| Feb 4, 2026 | 498.95 | 503.64 | 491.60 | 502.56 | 502.56 | 1.70% | 11,700 |
| Feb 3, 2026 | 493.00 | 494.14 | 493.00 | 494.14 | 494.14 | 2.31% | 2 |
| Jan 26, 2026 | 483.13 | 483.13 | 482.99 | 482.99 | 481.35 | -0.71% | 335 |
| Jan 20, 2026 | 474.64 | 489.09 | 474.64 | 486.45 | 484.80 | -1.37% | 1,610 |
| Jan 13, 2026 | 493.22 | 493.22 | 493.22 | 493.22 | 491.55 | -2.06% | 1 |
| Jan 8, 2026 | 503.61 | 503.61 | 503.61 | 503.61 | 501.90 | 1.02% | 416 |
| Jan 6, 2026 | 498.53 | 498.53 | 498.53 | 498.53 | 496.84 | -0.25% | 20 |
| Jan 2, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 498.11 | -3.14% | 1 |
| Dec 30, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 514.25 | -1.71% | 1 |
| Dec 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 523.22 | 1.83% | 1 |
| Dec 17, 2025 | 517.97 | 517.97 | 515.55 | 515.55 | 513.80 | 2.29% | 402 |
| Dec 15, 2025 | 504.03 | 504.03 | 504.03 | 504.03 | 502.32 | 2.27% | 1 |
| Dec 8, 2025 | 492.84 | 492.84 | 492.84 | 492.84 | 491.17 | -0.44% | 425 |
| Dec 5, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 493.32 | 1.64% | 1 |
| Dec 2, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 485.35 | -1.81% | 1 |
| Dec 1, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 494.32 | 1.39% | 1 |
| Nov 25, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 487.54 | -0.47% | 389 |
| Nov 21, 2025 | 491.52 | 491.52 | 491.52 | 491.52 | 489.85 | 2.37% | 14 |
| Nov 18, 2025 | 480.15 | 480.15 | 480.15 | 480.15 | 478.52 | -1.41% | 1,248 |
| Nov 13, 2025 | 487.02 | 487.02 | 487.02 | 487.02 | 485.37 | 2.32% | 1 |
| Nov 7, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 474.39 | -1.24% | 1 |
| Nov 4, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 480.37 | 1.90% | 1 |
| Nov 3, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 471.40 | -1.66% | 1 |
| Oct 30, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 479.37 | -0.31% | 1 |
| Oct 29, 2025 | 486.08 | 486.08 | 482.50 | 482.50 | 480.86 | -2.11% | 2 |
| Oct 28, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 491.23 | -3.06% | 1 |
| Oct 22, 2025 | 508.47 | 508.47 | 508.47 | 508.47 | 506.75 | -0.89% | 1 |
| Oct 17, 2025 | 513.06 | 513.06 | 513.06 | 513.06 | 511.32 | 0.57% | 4 |
| Oct 16, 2025 | 510.16 | 510.16 | 510.16 | 510.16 | 508.43 | -8.90% | 30 |
| Oct 13, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 558.10 | 1.59% | 211 |
| Oct 9, 2025 | 547.57 | 551.22 | 547.57 | 551.22 | 549.35 | 0.87% | 55 |
| Oct 8, 2025 | 546.47 | 546.47 | 546.47 | 546.47 | 544.62 | 1.47% | 60 |
| Oct 7, 2025 | 538.56 | 538.56 | 538.56 | 538.56 | 536.73 | 0.92% | 395 |
| Oct 6, 2025 | 532.37 | 533.66 | 532.37 | 533.66 | 531.85 | 2.85% | 36 |
| Sep 23, 2025 | 519.40 | 519.40 | 518.88 | 518.88 | 515.51 | -1.50% | 305 |
| Sep 22, 2025 | 525.50 | 526.76 | 525.50 | 526.76 | 523.34 | - | 61 |
| Sep 17, 2025 | 526.76 | 526.76 | 526.76 | 526.76 | 523.34 | 1.00% | 9 |
| Sep 16, 2025 | 521.55 | 521.55 | 521.55 | 521.55 | 518.16 | -5.48% | 404 |
| Sep 5, 2025 | 551.80 | 551.80 | 551.80 | 551.80 | 548.22 | -4.58% | 735 |
| Aug 20, 2025 | 578.26 | 578.26 | 578.26 | 578.26 | 574.50 | 2.85% | 2 |
| Aug 18, 2025 | 562.25 | 562.25 | 562.25 | 562.25 | 558.60 | 0.96% | 550 |
| Aug 11, 2025 | 556.92 | 556.92 | 556.92 | 556.92 | 553.30 | 1.06% | 200 |
| Aug 8, 2025 | 536.80 | 553.85 | 536.80 | 551.10 | 547.52 | -1.38% | 200 |