Marsh & McLennan Companies, Inc. (BVMF:M1MC34)
Brazil · Delayed Price · Currency is BRL 434.64
-8.69 (-1.96%)
At close: Apr 9, 2026
BVMF:M1MC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 445.00 | 445.00 | 434.60 | 434.64 | 434.64 | -2.31% | 1,744 |
| Apr 7, 2026 | 425.00 | 446.00 | 423.50 | 444.90 | 443.33 | -0.02% | 1,360 |
| Apr 1, 2026 | 453.39 | 453.84 | 445.00 | 445.00 | 443.43 | -3.58% | 1,150 |
| Mar 26, 2026 | 461.51 | 461.51 | 461.51 | 461.51 | 459.89 | 1.81% | 1 |
| Mar 25, 2026 | 449.63 | 453.31 | 449.63 | 453.31 | 451.71 | -2.30% | 2 |
| Mar 20, 2026 | 453.53 | 464.00 | 453.53 | 464.00 | 462.37 | 4.75% | 2,147 |
| Mar 18, 2026 | 442.96 | 442.96 | 442.96 | 442.96 | 441.40 | -3.08% | 1 |
| Mar 16, 2026 | 451.65 | 459.42 | 451.65 | 457.02 | 455.41 | 0.40% | 50 |
| Mar 13, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 453.60 | 0.58% | 1 |
| Mar 12, 2026 | 452.59 | 452.59 | 452.59 | 452.59 | 451.00 | 1.54% | 546 |
| Mar 11, 2026 | 445.73 | 445.73 | 445.73 | 445.73 | 444.16 | -2.16% | 1 |
| Mar 10, 2026 | 455.57 | 455.57 | 455.57 | 455.57 | 453.97 | -6.85% | 2 |
| Mar 5, 2026 | 489.09 | 489.09 | 489.09 | 489.09 | 487.37 | 2.13% | 1 |
| Mar 4, 2026 | 477.68 | 479.33 | 475.22 | 478.89 | 477.20 | 0.11% | 50 |
| Mar 2, 2026 | 478.34 | 478.34 | 478.34 | 478.34 | 476.66 | 2.94% | 1 |
| Feb 25, 2026 | 464.66 | 464.66 | 464.66 | 464.66 | 463.02 | 0.90% | 50 |
| Feb 23, 2026 | 460.52 | 460.52 | 460.52 | 460.52 | 458.90 | -0.89% | 24 |
| Feb 18, 2026 | 461.23 | 464.65 | 460.92 | 464.65 | 463.01 | 2.63% | 401 |
| Feb 13, 2026 | 452.74 | 452.74 | 452.74 | 452.74 | 451.15 | -0.05% | 1 |
| Feb 11, 2026 | 452.97 | 452.97 | 452.97 | 452.97 | 451.38 | -6.02% | 2 |
| Feb 6, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 480.30 | -4.74% | 1 |
| Feb 5, 2026 | 505.91 | 506.01 | 505.91 | 506.01 | 504.23 | 0.69% | 226 |
| Feb 4, 2026 | 498.95 | 503.64 | 491.60 | 502.56 | 500.79 | 1.70% | 11,700 |
| Feb 3, 2026 | 493.00 | 494.14 | 493.00 | 494.14 | 492.40 | 2.31% | 2 |
| Jan 26, 2026 | 483.13 | 483.13 | 482.99 | 482.99 | 479.70 | -0.71% | 335 |
| Jan 20, 2026 | 474.64 | 489.09 | 474.64 | 486.45 | 483.14 | -1.37% | 1,610 |
| Jan 13, 2026 | 493.22 | 493.22 | 493.22 | 493.22 | 489.86 | -2.06% | 1 |
| Jan 8, 2026 | 503.61 | 503.61 | 503.61 | 503.61 | 500.18 | 1.02% | 416 |
| Jan 6, 2026 | 498.53 | 498.53 | 498.53 | 498.53 | 495.14 | -0.25% | 20 |
| Jan 2, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 496.40 | -3.14% | 1 |
| Dec 30, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 512.49 | -1.71% | 1 |
| Dec 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 521.43 | 1.83% | 1 |
| Dec 17, 2025 | 517.97 | 517.97 | 515.55 | 515.55 | 512.04 | 2.29% | 402 |
| Dec 15, 2025 | 504.03 | 504.03 | 504.03 | 504.03 | 500.60 | 2.27% | 1 |
| Dec 8, 2025 | 492.84 | 492.84 | 492.84 | 492.84 | 489.49 | -0.44% | 425 |
| Dec 5, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 491.63 | 1.64% | 1 |
| Dec 2, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 483.69 | -1.81% | 1 |
| Dec 1, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 492.62 | 1.39% | 1 |
| Nov 25, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 485.87 | -0.47% | 389 |
| Nov 21, 2025 | 491.52 | 491.52 | 491.52 | 491.52 | 488.18 | 2.37% | 14 |
| Nov 18, 2025 | 480.15 | 480.15 | 480.15 | 480.15 | 476.88 | -1.41% | 1,248 |
| Nov 13, 2025 | 487.02 | 487.02 | 487.02 | 487.02 | 483.71 | 2.32% | 1 |
| Nov 7, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 472.76 | -1.24% | 1 |
| Nov 4, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 478.72 | 1.90% | 1 |
| Nov 3, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 469.78 | -1.66% | 1 |
| Oct 30, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 477.73 | -0.31% | 1 |
| Oct 29, 2025 | 486.08 | 486.08 | 482.50 | 482.50 | 479.22 | -2.11% | 2 |
| Oct 28, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 489.55 | -3.06% | 1 |
| Oct 22, 2025 | 508.47 | 508.47 | 508.47 | 508.47 | 505.01 | -0.89% | 1 |
| Oct 17, 2025 | 513.06 | 513.06 | 513.06 | 513.06 | 509.57 | 0.57% | 4 |