Markel Group Inc. (BVMF:MKLC34)
Brazil · Delayed Price · Currency is BRL 462.00
+1.69 (0.37%)
At close: Sep 18, 2026
BVMF:MKLC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 461.86 | 461.86 | 460.31 | 460.31 | 460.31 | -0.63% | 130 |
| Sep 16, 2026 | 462.99 | 463.22 | 462.99 | 463.22 | 463.22 | -0.33% | 241 |
| Sep 14, 2026 | 464.14 | 465.50 | 464.14 | 464.76 | 464.76 | 1.59% | 50 |
| Sep 8, 2026 | 457.49 | 457.49 | 457.49 | 457.49 | 457.49 | -2.56% | 10 |
| Sep 4, 2026 | 469.53 | 469.53 | 469.53 | 469.53 | 469.53 | 0.41% | 9 |
| Sep 2, 2026 | 469.00 | 469.00 | 467.41 | 467.61 | 467.61 | 0.74% | 5 |
| Sep 1, 2026 | 464.19 | 464.19 | 464.19 | 464.19 | 464.19 | -1.13% | 10 |
| Aug 31, 2026 | 469.51 | 469.51 | 469.45 | 469.50 | 469.50 | -0.80% | 62 |
| Aug 26, 2026 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | 1.02% | 2 |
| Aug 25, 2026 | 469.51 | 469.51 | 468.50 | 468.50 | 468.50 | 0.22% | 10 |
| Aug 24, 2026 | 468.50 | 468.50 | 467.45 | 467.45 | 467.45 | 0.22% | 18 |
| Aug 21, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | -0.10% | 39 |
| Aug 20, 2026 | 465.52 | 466.90 | 465.39 | 466.90 | 466.90 | -2.03% | 19 |
| Aug 18, 2026 | 476.58 | 476.58 | 476.58 | 476.58 | 476.58 | 1.58% | 1 |
| Aug 17, 2026 | 469.38 | 470.40 | 469.18 | 469.18 | 469.18 | -2.35% | 53 |
| Aug 14, 2026 | 480.96 | 483.00 | 480.48 | 480.48 | 480.48 | 0.97% | 4 |
| Aug 13, 2026 | 475.95 | 475.95 | 475.85 | 475.85 | 475.85 | -0.55% | 20 |
| Aug 12, 2026 | 477.50 | 478.50 | 477.50 | 478.50 | 478.50 | 0.42% | 30 |
| Aug 11, 2026 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 0.95% | 10 |
| Aug 10, 2026 | 474.72 | 474.72 | 472.00 | 472.00 | 472.00 | -2.54% | 13 |
| Aug 4, 2026 | 483.14 | 484.32 | 479.15 | 484.32 | 484.32 | 1.62% | 10 |
| Aug 3, 2026 | 481.00 | 481.00 | 473.00 | 476.60 | 476.60 | -8.43% | 93 |
| Jul 29, 2026 | 518.44 | 521.00 | 518.44 | 520.50 | 520.50 | -0.86% | 20 |
| Jul 28, 2026 | 521.04 | 525.00 | 521.04 | 525.00 | 525.00 | 1.94% | 3 |
| Jul 27, 2026 | 511.53 | 515.00 | 511.53 | 515.00 | 515.00 | 2.00% | 10 |
| Jul 20, 2026 | 504.37 | 504.90 | 504.37 | 504.90 | 504.90 | -0.87% | 3 |
| 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 |