Marsh & McLennan Companies, Inc. (BVMF:M1MC34)
Brazil · Delayed Price · Currency is BRL 476.00
0.00 (0.00%)
At close: Nov 7, 2025
BVMF:M1MC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -1.24% | 1 |
| Nov 4, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1.90% | 1 |
| Nov 3, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -1.66% | 1 |
| Oct 30, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | -0.31% | 1 |
| Oct 29, 2025 | 486.08 | 486.08 | 482.50 | 482.50 | 482.50 | -2.11% | 2 |
| Oct 28, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | -3.06% | 1 |
| Oct 22, 2025 | 508.47 | 508.47 | 508.47 | 508.47 | 508.47 | -0.89% | 1 |
| Oct 17, 2025 | 513.06 | 513.06 | 513.06 | 513.06 | 513.06 | 0.57% | 4 |
| Oct 16, 2025 | 510.16 | 510.16 | 510.16 | 510.16 | 510.16 | -8.90% | 30 |
| Oct 13, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.59% | 211 |
| Oct 9, 2025 | 547.57 | 551.22 | 547.57 | 551.22 | 551.22 | 0.87% | 55 |
| Oct 8, 2025 | 546.47 | 546.47 | 546.47 | 546.47 | 546.47 | 1.47% | 60 |
| Oct 7, 2025 | 538.56 | 538.56 | 538.56 | 538.56 | 538.56 | 0.92% | 395 |
| Oct 6, 2025 | 532.37 | 533.66 | 532.37 | 533.66 | 533.66 | 2.85% | 36 |
| Sep 23, 2025 | 519.40 | 519.40 | 518.88 | 518.88 | 517.27 | -1.50% | 305 |
| Sep 22, 2025 | 525.50 | 526.76 | 525.50 | 526.76 | 525.12 | - | 61 |
| Sep 17, 2025 | 526.76 | 526.76 | 526.76 | 526.76 | 525.12 | 1.00% | 9 |
| Sep 16, 2025 | 521.55 | 521.55 | 521.55 | 521.55 | 519.93 | -5.48% | 404 |
| Sep 5, 2025 | 551.80 | 551.80 | 551.80 | 551.80 | 550.08 | -4.58% | 735 |
| Aug 20, 2025 | 578.26 | 578.26 | 578.26 | 578.26 | 576.46 | 2.85% | 2 |
| Aug 18, 2025 | 562.25 | 562.25 | 562.25 | 562.25 | 560.50 | 0.96% | 550 |
| Aug 11, 2025 | 556.92 | 556.92 | 556.92 | 556.92 | 555.19 | 1.06% | 200 |
| Aug 8, 2025 | 536.80 | 553.85 | 536.80 | 551.10 | 549.39 | -1.38% | 200 |
| Aug 6, 2025 | 560.45 | 560.45 | 558.80 | 558.80 | 557.06 | 2.21% | 8 |
| Aug 4, 2025 | 549.00 | 549.00 | 546.70 | 546.70 | 545.00 | -0.48% | 210 |
| Aug 1, 2025 | 549.35 | 549.35 | 549.35 | 549.35 | 547.64 | -1.62% | 2 |
| Jul 31, 2025 | 558.88 | 558.88 | 558.40 | 558.40 | 556.66 | 0.05% | 3 |
| Jul 30, 2025 | 558.13 | 558.13 | 558.13 | 558.13 | 556.39 | -1.10% | 1 |
| Jul 29, 2025 | 564.34 | 564.34 | 564.34 | 564.34 | 562.59 | -1.90% | 2 |
| Jul 28, 2025 | 575.25 | 575.25 | 575.25 | 575.25 | 573.46 | -1.64% | 3 |
| Jul 25, 2025 | 583.00 | 584.82 | 583.00 | 584.82 | 583.00 | 1.36% | 12 |
| Jul 24, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 575.21 | -0.67% | 1 |
| Jul 23, 2025 | 580.90 | 580.90 | 580.90 | 580.90 | 579.09 | -0.44% | 1 |
| Jul 22, 2025 | 583.48 | 583.48 | 583.48 | 583.48 | 580.02 | -0.96% | 2 |
| Jul 21, 2025 | 589.16 | 589.16 | 589.16 | 589.16 | 585.67 | -0.64% | 2 |
| Jul 18, 2025 | 592.95 | 592.95 | 592.95 | 592.95 | 589.44 | 0.47% | 1 |
| Jul 15, 2025 | 590.18 | 590.18 | 590.18 | 590.18 | 586.68 | -0.91% | 1 |
| Jul 14, 2025 | 596.01 | 599.43 | 595.59 | 595.59 | 592.06 | 1.15% | 372 |
| Jul 11, 2025 | 589.43 | 589.43 | 588.82 | 588.82 | 585.33 | -0.80% | 15 |
| Jul 10, 2025 | 593.59 | 593.59 | 593.59 | 593.59 | 590.07 | 1.33% | 234 |
| Jul 9, 2025 | 582.00 | 585.80 | 582.00 | 585.80 | 582.33 | 1.30% | 24 |
| Jul 8, 2025 | 582.33 | 587.50 | 578.26 | 578.26 | 574.83 | -0.60% | 483 |
| Jul 7, 2025 | 585.22 | 585.22 | 581.74 | 581.74 | 578.29 | -0.73% | 70 |
| Jul 3, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 582.53 | 1.04% | 12 |
| Jul 2, 2025 | 579.97 | 579.97 | 579.97 | 579.97 | 576.53 | -2.67% | 2 |
| Jul 1, 2025 | 597.64 | 597.64 | 595.90 | 595.90 | 592.37 | 0.22% | 13 |
| Jun 30, 2025 | 594.60 | 594.60 | 594.60 | 594.60 | 591.08 | -0.32% | 3 |
| Jun 27, 2025 | 601.00 | 601.00 | 595.90 | 596.49 | 592.96 | 0.55% | 43 |
| Jun 26, 2025 | 593.25 | 593.25 | 593.25 | 593.25 | 589.74 | -1.25% | 2 |
| Jun 25, 2025 | 600.77 | 600.77 | 600.77 | 600.77 | 597.21 | -0.67% | 3 |