Markel Group Inc. (BVMF:MKLC34)
Brazil · Delayed Price · Currency is BRL 504.90
-4.43 (-0.87%)
At close: Jul 20, 2026
BVMF:MKLC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 509.33 | 509.33 | 509.33 | 509.33 | 509.33 | 3.12% | 16 |
| Jul 15, 2026 | 488.00 | 493.92 | 488.00 | 493.92 | 493.92 | -0.34% | 2 |
| Jul 14, 2026 | 495.95 | 496.28 | 495.58 | 495.60 | 495.60 | -0.28% | 27 |
| Jul 10, 2026 | 498.00 | 498.00 | 497.00 | 497.00 | 497.00 | -0.46% | 4 |
| Jul 9, 2026 | 499.80 | 499.80 | 499.30 | 499.30 | 499.30 | -2.16% | 5 |
| Jul 7, 2026 | 510.00 | 510.30 | 510.00 | 510.30 | 510.30 | 1.05% | 3 |
| Jul 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.39% | 69 |
| Jul 1, 2026 | 502.00 | 507.00 | 501.50 | 507.00 | 507.00 | -0.29% | 802 |
| Jun 30, 2026 | 508.47 | 508.47 | 508.47 | 508.47 | 508.47 | 1.69% | 30 |
| Jun 29, 2026 | 498.50 | 501.50 | 497.50 | 500.00 | 500.00 | 1.32% | 206 |
| Jun 26, 2026 | 494.50 | 494.50 | 493.50 | 493.50 | 493.50 | 0.71% | 611 |
| Jun 25, 2026 | 491.50 | 494.00 | 490.00 | 490.00 | 490.00 | -1.48% | 600 |
| Jun 24, 2026 | 493.43 | 497.35 | 493.43 | 497.35 | 497.35 | 1.78% | 3 |
| Jun 23, 2026 | 484.80 | 488.64 | 484.80 | 488.64 | 488.64 | 1.70% | 11 |
| Jun 22, 2026 | 480.48 | 480.48 | 480.48 | 480.48 | 480.48 | 0.94% | 1 |
| Jun 19, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.17% | 1 |
| Jun 15, 2026 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | -0.98% | 180 |
| Jun 10, 2026 | 475.17 | 475.17 | 475.17 | 475.17 | 475.17 | 1.53% | 1 |
| Jun 9, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.34% | 20 |
| Jun 8, 2026 | 469.00 | 469.60 | 469.00 | 469.60 | 469.60 | 1.22% | 180 |
| Jun 5, 2026 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | 3.11% | 1 |
| Jun 2, 2026 | 450.00 | 450.00 | 448.00 | 449.96 | 449.96 | 0.19% | 15 |
| Jun 1, 2026 | 449.40 | 449.40 | 449.11 | 449.11 | 449.11 | -4.10% | 5 |
| May 29, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | 0.34% | 1 |
| May 28, 2026 | 466.71 | 466.71 | 466.71 | 466.71 | 466.71 | -0.28% | 3 |
| May 27, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 0.65% | 130 |
| May 22, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 20 |
| May 19, 2026 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -0.21% | 27 |
| May 18, 2026 | 466.00 | 469.00 | 466.00 | 469.00 | 469.00 | -0.21% | 200 |
| May 15, 2026 | 467.60 | 470.00 | 467.60 | 470.00 | 470.00 | 2.11% | 4 |
| May 14, 2026 | 458.00 | 460.30 | 458.00 | 460.30 | 460.30 | 0.72% | 2 |
| May 13, 2026 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 0.94% | 253 |
| May 12, 2026 | 450.45 | 454.25 | 450.45 | 452.75 | 452.75 | 0.81% | 1,274 |
| May 11, 2026 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 0.92% | 1 |
| May 8, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.91% | 1 |
| May 7, 2026 | 441.18 | 441.32 | 441.00 | 441.00 | 441.00 | -0.23% | 6 |
| May 6, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.38% | 1 |
| May 4, 2026 | 438.00 | 439.00 | 436.00 | 436.00 | 436.00 | -1.60% | 12 |
| Apr 30, 2026 | 443.07 | 443.07 | 443.07 | 443.07 | 443.07 | 0.75% | 1 |
| Apr 29, 2026 | 439.80 | 440.00 | 438.00 | 439.75 | 439.75 | -7.13% | 163 |
| Apr 28, 2026 | 474.50 | 474.50 | 471.00 | 473.50 | 473.50 | -0.53% | 5 |
| Apr 27, 2026 | 478.10 | 478.10 | 476.00 | 476.00 | 476.00 | -1.04% | 5 |
| Apr 24, 2026 | 482.10 | 482.50 | 481.00 | 481.00 | 481.00 | -3.29% | 40 |
| Apr 15, 2026 | 492.94 | 497.35 | 492.94 | 497.35 | 497.35 | 1.30% | 4 |
| Apr 14, 2026 | 488.00 | 490.98 | 487.00 | 490.98 | 490.98 | 1.23% | 6 |
| Apr 13, 2026 | 486.50 | 488.00 | 485.00 | 485.00 | 485.00 | 0.41% | 10 |
| Apr 10, 2026 | 495.00 | 495.00 | 483.00 | 483.00 | 483.00 | -3.40% | 176 |
| Apr 9, 2026 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.60% | 2 |
| Apr 8, 2026 | 494.00 | 497.00 | 494.00 | 497.00 | 497.00 | 1.23% | 49 |
| Apr 6, 2026 | 490.98 | 490.98 | 490.98 | 490.98 | 490.98 | -0.51% | 42 |