Markel Group Inc. (BVMF:MKLC34)
Brazil · Delayed Price · Currency is BRL 553.00
+6.21 (1.14%)
At close: Nov 12, 2025
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 546.11 | 553.00 | 546.11 | 553.00 | 553.00 | 1.14% | 5 |
| Nov 11, 2025 | 546.00 | 546.79 | 546.00 | 546.79 | 546.79 | 1.39% | 12 |
| Nov 7, 2025 | 539.58 | 540.08 | 538.50 | 539.31 | 539.31 | 0.62% | 8 |
| Nov 6, 2025 | 535.00 | 536.00 | 534.80 | 536.00 | 536.00 | 0.19% | 21 |
| Nov 5, 2025 | 529.00 | 535.00 | 529.00 | 535.00 | 535.00 | 2.69% | 5 |
| Oct 31, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.33% | 2 |
| Oct 30, 2025 | 519.00 | 519.29 | 518.06 | 519.29 | 519.29 | 6.30% | 10 |
| Oct 29, 2025 | 488.53 | 488.53 | 488.53 | 488.53 | 488.53 | -2.00% | 2 |
| Oct 28, 2025 | 499.25 | 499.30 | 498.50 | 498.50 | 498.50 | -1.29% | 21 |
| Oct 27, 2025 | 507.50 | 507.50 | 504.90 | 505.00 | 505.00 | -0.49% | 38 |
| Oct 24, 2025 | 509.00 | 509.00 | 507.50 | 507.50 | 507.50 | -0.39% | 8 |
| Oct 23, 2025 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - | 1 |
| Oct 22, 2025 | 513.00 | 513.68 | 509.50 | 509.50 | 509.50 | -0.97% | 23 |
| Oct 21, 2025 | 516.00 | 516.00 | 514.50 | 514.50 | 514.50 | 0.68% | 31 |
| Oct 20, 2025 | 510.00 | 511.00 | 510.00 | 511.00 | 511.00 | -2.24% | 12 |
| Oct 15, 2025 | 529.00 | 529.00 | 522.72 | 522.72 | 522.72 | -2.11% | 8 |
| Oct 14, 2025 | 533.18 | 534.00 | 532.65 | 534.00 | 534.00 | 1.14% | 7 |
| Oct 13, 2025 | 524.50 | 528.00 | 524.50 | 528.00 | 528.00 | -0.20% | 5 |
| Oct 10, 2025 | 527.36 | 529.05 | 526.40 | 529.05 | 529.05 | 1.16% | 64 |
| Oct 9, 2025 | 521.56 | 523.00 | 521.56 | 523.00 | 523.00 | 1.16% | 10 |
| Oct 3, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 2.52% | 5 |
| Oct 1, 2025 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | -3.02% | 5 |
| Sep 10, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.52% | 1 |
| Aug 26, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -1.93% | 2 |
| Aug 25, 2025 | 538.38 | 538.38 | 538.38 | 538.38 | 538.38 | 1.01% | 3 |
| Aug 19, 2025 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | 1.59% | 30 |
| Aug 18, 2025 | 531.00 | 531.00 | 523.00 | 524.68 | 524.68 | -0.06% | 65 |
| Aug 13, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.14% | 20 |
| Jun 5, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.67% | 20 |
| May 19, 2025 | 538.38 | 538.38 | 538.38 | 538.38 | 538.38 | 1.97% | 14 |