Marsh & McLennan Companies, Inc. (BVMF:M1MC34)
Brazil · Delayed Price · Currency is BRL 473.00
+13.00 (2.83%)
At close: Jul 17, 2026
BVMF:M1MC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 2.83% | 1 |
| Jul 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2.58% | 1 |
| Jul 15, 2026 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | -1.19% | 1 |
| Jul 14, 2026 | 457.54 | 457.54 | 453.85 | 453.85 | 453.85 | -1.01% | 4 |
| Jul 10, 2026 | 458.49 | 458.49 | 458.49 | 458.49 | 458.49 | 0.25% | 1 |
| Jul 9, 2026 | 457.34 | 457.34 | 457.34 | 457.34 | 457.34 | 2.03% | 219 |
| Jul 6, 2026 | 450.11 | 450.11 | 448.24 | 448.24 | 448.24 | -1.59% | 2 |
| Jul 2, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 1.59% | 1 |
| Jul 1, 2026 | 445.00 | 448.37 | 445.00 | 448.37 | 448.37 | 3.15% | 2 |
| Jun 29, 2026 | 434.69 | 434.69 | 434.69 | 434.69 | 434.69 | 2.41% | 1 |
| Jun 26, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | 0.51% | 2 |
| Jun 25, 2026 | 422.31 | 422.31 | 422.31 | 422.31 | 422.31 | -0.40% | 1,550 |
| Jun 23, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 2.42% | 1 |
| Jun 22, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -1.79% | 1 |
| Jun 15, 2026 | 423.13 | 423.13 | 421.56 | 421.56 | 421.56 | -3.09% | 2 |
| Jun 10, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.51% | 1 |
| Jun 9, 2026 | 428.51 | 428.51 | 428.51 | 428.51 | 428.51 | 2.17% | 1 |
| Jun 8, 2026 | 419.57 | 419.57 | 419.40 | 419.40 | 419.40 | -1.33% | 2 |
| Jun 5, 2026 | 418.38 | 428.54 | 418.38 | 425.06 | 425.06 | 6.60% | 689 |
| Jun 3, 2026 | 395.65 | 398.76 | 395.65 | 398.76 | 398.76 | -2.41% | 116 |
| May 26, 2026 | 408.61 | 408.61 | 408.61 | 408.61 | 408.61 | -0.20% | 4 |
| May 21, 2026 | 409.42 | 409.42 | 409.42 | 409.42 | 409.42 | -3.66% | 1 |
| May 19, 2026 | 424.98 | 424.98 | 424.98 | 424.98 | 424.98 | 3.75% | 1 |
| May 15, 2026 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | 2.94% | 1 |
| May 11, 2026 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | -0.53% | 1 |
| May 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.13% | 1 |
| May 7, 2026 | 404.58 | 404.58 | 404.58 | 404.58 | 404.58 | -0.65% | 1,254 |
| May 6, 2026 | 407.22 | 407.22 | 407.22 | 407.22 | 407.22 | -1.53% | 1 |
| May 4, 2026 | 413.53 | 413.53 | 413.53 | 413.53 | 413.53 | -1.70% | 1 |
| Apr 28, 2026 | 420.67 | 420.67 | 420.67 | 420.67 | 420.67 | -2.85% | 1 |
| Apr 20, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -2.91% | 1 |
| Apr 17, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -2.39% | 1 |
| Apr 16, 2026 | 456.91 | 456.91 | 456.91 | 456.91 | 456.91 | 5.77% | 2 |
| Apr 13, 2026 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 2.93% | 2 |
| Apr 10, 2026 | 420.00 | 420.00 | 419.72 | 419.72 | 419.72 | -3.43% | 3 |
| Apr 9, 2026 | 445.00 | 445.00 | 434.60 | 434.64 | 434.64 | -1.96% | 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 |