Merck & Co., Inc. (BVMF:MRCK34)
Brazil · Delayed Price · Currency is BRL 68.43
-1.92 (-2.73%)
Last updated: Apr 30, 2026, 3:52 PM GMT-3
BVMF:MRCK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.42 | 70.35 | 68.00 | 70.35 | 70.35 | 1.34% | 468 |
| Apr 28, 2026 | 69.73 | 69.81 | 68.43 | 69.42 | 69.42 | 0.56% | 20,427 |
| Apr 27, 2026 | 70.35 | 70.35 | 68.78 | 69.03 | 69.03 | -1.41% | 1,739 |
| Apr 24, 2026 | 72.49 | 72.49 | 69.92 | 70.02 | 70.02 | -2.75% | 3,054 |
| Apr 23, 2026 | 70.43 | 72.05 | 70.29 | 72.00 | 72.00 | 2.23% | 2,772 |
| Apr 22, 2026 | 72.00 | 72.00 | 69.23 | 70.43 | 70.43 | -3.19% | 7,223 |
| Apr 20, 2026 | 73.96 | 74.01 | 72.75 | 72.75 | 72.75 | -1.80% | 328 |
| Apr 17, 2026 | 71.95 | 74.08 | 71.68 | 74.08 | 74.08 | -1.42% | 2,774 |
| Apr 16, 2026 | 75.32 | 75.32 | 72.00 | 75.15 | 75.15 | 0.78% | 1,108 |
| Apr 15, 2026 | 75.23 | 75.23 | 72.95 | 74.57 | 74.57 | 0.12% | 5,503 |
| Apr 14, 2026 | 74.71 | 74.91 | 73.62 | 74.48 | 74.48 | -0.67% | 5,489 |
| Apr 13, 2026 | 75.91 | 76.05 | 74.33 | 74.98 | 74.98 | -1.21% | 514 |
| Apr 10, 2026 | 76.75 | 76.85 | 75.78 | 75.90 | 75.90 | -2.59% | 5,261 |
| Apr 9, 2026 | 78.34 | 78.71 | 77.20 | 77.92 | 77.92 | -1.34% | 5,193 |
| Apr 8, 2026 | 77.45 | 79.02 | 75.80 | 78.98 | 78.98 | 3.00% | 974 |
| Apr 7, 2026 | 78.65 | 78.65 | 75.35 | 76.68 | 76.68 | -1.53% | 244 |
| Apr 6, 2026 | 77.51 | 77.87 | 77.47 | 77.87 | 77.87 | 0.46% | 471 |
| Apr 2, 2026 | 76.75 | 78.30 | 76.75 | 77.51 | 77.51 | -1.03% | 9,999 |
| Apr 1, 2026 | 79.78 | 79.78 | 77.65 | 78.32 | 78.32 | -1.83% | 6,144 |
| Mar 31, 2026 | 77.23 | 79.78 | 77.23 | 79.78 | 79.78 | 3.30% | 13,698 |
| Mar 30, 2026 | 77.82 | 77.82 | 77.16 | 77.23 | 77.23 | 0.39% | 1,831 |
| Mar 27, 2026 | 77.92 | 79.24 | 76.93 | 76.93 | 76.93 | -1.27% | 1,019 |
| Mar 26, 2026 | 78.54 | 78.54 | 77.92 | 77.92 | 77.92 | 0.23% | 13,986 |
| Mar 25, 2026 | 76.50 | 78.39 | 76.50 | 77.74 | 77.74 | 1.97% | 139 |
| Mar 24, 2026 | 76.08 | 76.33 | 76.00 | 76.24 | 76.24 | 0.74% | 35 |
| Mar 23, 2026 | 75.13 | 76.09 | 75.13 | 75.68 | 75.68 | 2.27% | 1,665 |
| Mar 20, 2026 | 75.23 | 76.01 | 74.00 | 74.00 | 74.00 | -0.64% | 261 |
| Mar 19, 2026 | 74.90 | 74.91 | 74.48 | 74.48 | 74.48 | -0.53% | 2,902 |
| Mar 18, 2026 | 75.40 | 75.40 | 73.85 | 74.88 | 74.88 | -1.99% | 1,035 |
| Mar 17, 2026 | 77.09 | 77.09 | 74.76 | 76.40 | 76.40 | 0.53% | 764 |
| Mar 16, 2026 | 76.10 | 76.10 | 75.10 | 76.00 | 76.00 | 7.50% | 400 |
| Mar 13, 2026 | 76.25 | 76.81 | 70.70 | 70.70 | 70.70 | -7.08% | 2,322 |
| Mar 12, 2026 | 74.92 | 76.51 | 73.00 | 76.09 | 75.71 | 1.62% | 1,707 |
| Mar 11, 2026 | 75.46 | 75.46 | 74.77 | 74.88 | 74.51 | -0.74% | 282 |
| Mar 10, 2026 | 76.53 | 76.53 | 75.44 | 75.44 | 75.07 | -0.44% | 206 |
| Mar 9, 2026 | 74.81 | 75.89 | 74.64 | 75.77 | 75.40 | 0.21% | 15,614 |
| Mar 6, 2026 | 77.24 | 77.24 | 75.21 | 75.61 | 75.24 | -1.12% | 1,225 |
| Mar 5, 2026 | 79.29 | 79.29 | 75.23 | 76.47 | 76.09 | -2.86% | 1,383 |
| Mar 4, 2026 | 79.85 | 79.85 | 76.96 | 78.72 | 78.33 | -0.52% | 1,362 |
| Mar 3, 2026 | 79.04 | 79.75 | 78.80 | 79.13 | 78.74 | 0.93% | 3,276 |
| Mar 2, 2026 | 78.05 | 80.15 | 78.05 | 78.40 | 78.01 | 0.49% | 7,321 |
| Feb 27, 2026 | 77.22 | 79.28 | 76.72 | 78.02 | 77.63 | 2.00% | 1,053 |
| Feb 26, 2026 | 79.52 | 79.52 | 76.49 | 76.49 | 76.11 | -2.85% | 12,248 |
| Feb 25, 2026 | 79.86 | 80.02 | 78.29 | 78.73 | 78.34 | -1.59% | 1,218 |
| Feb 24, 2026 | 80.00 | 80.23 | 79.77 | 80.00 | 79.60 | - | 841 |
| Feb 23, 2026 | 79.38 | 80.00 | 78.85 | 80.00 | 79.60 | 1.09% | 754 |
| Feb 20, 2026 | 79.53 | 79.53 | 78.70 | 79.14 | 78.75 | -0.49% | 179 |
| Feb 19, 2026 | 79.21 | 80.07 | 79.01 | 79.53 | 79.14 | 0.37% | 344 |
| Feb 18, 2026 | 78.67 | 79.59 | 78.59 | 79.24 | 78.85 | -0.30% | 450 |
| Feb 13, 2026 | 79.85 | 80.09 | 79.48 | 79.48 | 79.09 | 2.52% | 1,356 |