Merck & Co., Inc. (BVMF:MRCK34)
Brazil · Delayed Price · Currency is BRL 70.80
-1.15 (-1.60%)
Last updated: May 20, 2026, 4:09 PM GMT-3
BVMF:MRCK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 71.95 | 72.51 | 71.09 | 71.09 | - | -1.20% | 69 |
| May 19, 2026 | 72.24 | 72.57 | 71.93 | 71.95 | 71.95 | 2.10% | 2,501 |
| May 18, 2026 | 70.85 | 70.85 | 69.81 | 70.47 | 70.47 | -0.52% | 297 |
| May 15, 2026 | 73.43 | 73.43 | 70.41 | 70.84 | 70.84 | -3.62% | 3,581 |
| May 14, 2026 | 70.44 | 73.50 | 70.30 | 73.50 | 73.50 | 3.10% | 157 |
| May 13, 2026 | 69.20 | 71.29 | 69.20 | 71.29 | 71.29 | 3.47% | 1,478 |
| May 12, 2026 | 68.51 | 69.57 | 68.22 | 68.90 | 68.90 | 1.32% | 4,311 |
| May 11, 2026 | 68.12 | 69.73 | 67.95 | 68.00 | 68.00 | -0.26% | 1,772 |
| May 8, 2026 | 69.09 | 69.09 | 68.04 | 68.18 | 68.18 | -5.11% | 2,796 |
| May 7, 2026 | 70.17 | 71.85 | 68.56 | 71.85 | 71.85 | 2.39% | 1,087 |
| May 6, 2026 | 70.56 | 70.56 | 69.80 | 70.17 | 70.17 | 0.44% | 614 |
| May 5, 2026 | 70.87 | 70.87 | 69.52 | 69.86 | 69.86 | -0.95% | 910 |
| May 4, 2026 | 70.35 | 70.90 | 70.10 | 70.53 | 70.53 | 3.25% | 3,008 |
| Apr 30, 2026 | 70.40 | 70.40 | 67.51 | 68.31 | 68.31 | -2.90% | 3,429 |
| 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 | 75.72 | 1.62% | 1,707 |
| Mar 11, 2026 | 75.46 | 75.46 | 74.77 | 74.88 | 74.52 | -0.74% | 282 |
| Mar 10, 2026 | 76.53 | 76.53 | 75.44 | 75.44 | 75.08 | -0.44% | 206 |
| Mar 9, 2026 | 74.81 | 75.89 | 74.64 | 75.77 | 75.41 | 0.21% | 15,614 |