Markel Group Inc. (BVMF:MKLC34)
Brazil · Delayed Price · Currency is BRL 468.00
-1.00 (-0.21%)
At close: May 19, 2026
BVMF:MKLC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 495.88 | 495.88 | 493.50 | 493.50 | 493.50 | 0.41% | 6 |
| Apr 1, 2026 | 497.00 | 497.00 | 491.50 | 491.50 | 491.50 | -0.51% | 34 |
| Mar 31, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.40% | 40 |
| Mar 30, 2026 | 496.20 | 496.20 | 496.00 | 496.00 | 496.00 | -0.16% | 2 |
| Mar 26, 2026 | 498.90 | 498.90 | 496.80 | 496.80 | 496.80 | 0.36% | 5 |
| Mar 25, 2026 | 504.50 | 504.50 | 495.00 | 495.00 | 495.00 | -1.36% | 18 |
| Mar 24, 2026 | 500.70 | 502.00 | 500.00 | 501.80 | 501.80 | 0.20% | 26 |
| Mar 23, 2026 | 502.84 | 503.00 | 500.80 | 500.80 | 500.80 | - | 95 |
| Mar 20, 2026 | 499.00 | 503.00 | 498.79 | 500.78 | 500.78 | -9.36% | 135 |
| Feb 6, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | -0.93% | 1 |
| Feb 5, 2026 | 570.00 | 570.00 | 557.70 | 557.70 | 557.70 | 5.06% | 14 |
| Jan 26, 2026 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | -5.88% | 2 |
| Jan 13, 2026 | 565.00 | 565.00 | 564.00 | 564.00 | 564.00 | -6.78% | 12 |
| Dec 23, 2025 | 606.80 | 606.80 | 605.00 | 605.00 | 605.00 | 2.98% | 2 |
| Dec 17, 2025 | 587.52 | 587.52 | 587.52 | 587.52 | 587.52 | 0.69% | 1 |
| Dec 16, 2025 | 582.00 | 583.48 | 582.00 | 583.48 | 583.48 | -1.20% | 12 |
| Dec 15, 2025 | 590.59 | 590.59 | 590.59 | 590.59 | 590.59 | 2.53% | 1 |
| Dec 12, 2025 | 573.00 | 576.00 | 573.00 | 576.00 | 576.00 | 1.95% | 11 |
| Dec 11, 2025 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | -0.53% | 3 |
| Dec 10, 2025 | 563.00 | 568.00 | 563.00 | 568.00 | 568.00 | 0.71% | 23 |
| Dec 9, 2025 | 563.00 | 564.00 | 562.80 | 564.00 | 564.00 | 0.71% | 6 |
| Dec 8, 2025 | 560.00 | 562.00 | 558.00 | 560.00 | 560.00 | 0.45% | 15 |