Marsh McLennan Companies

M1MC34
🏛️ brazil →
518.88
Last Update: 2025-09-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-23 519.40 519.40 518.88 518.88 0.0M
2025-09-22 525.50 526.76 525.50 526.76 0.0M
2025-09-17 526.76 526.76 526.76 526.76 0.0M
2025-09-16 521.55 521.55 521.55 521.55 0.0M
2025-09-05 551.80 551.80 551.80 551.80 0.0M
2025-08-20 578.26 578.26 578.26 578.26 0.0M
2025-08-18 562.25 562.25 562.25 562.25 0.0M
2025-08-11 556.92 556.92 556.92 556.92 0.0M
2025-08-08 536.80 553.85 536.80 551.10 0.0M
2025-08-06 560.45 560.45 558.80 558.80 0.0M
2025-08-04 549.00 549.00 546.70 546.70 0.0M
2025-08-01 549.35 549.35 549.35 549.35 0.0M
2025-07-31 558.88 558.88 558.40 558.40 0.0M
2025-07-30 558.13 558.13 558.13 558.13 0.0M
2025-07-29 564.34 564.34 564.34 564.34 0.0M
2025-07-28 575.25 575.25 575.25 575.25 0.0M
2025-07-25 583.00 584.82 583.00 584.82 0.0M
2025-07-24 577.00 577.00 577.00 577.00 0.0M
2025-07-23 580.90 580.90 580.90 580.90 0.0M
2025-07-22 581.76 581.76 581.76 581.76 0.0M
2025-07-21 587.42 587.42 587.42 587.42 0.0M
2025-07-18 591.20 591.20 591.20 591.20 0.0M
2025-07-15 590.18 590.18 590.18 590.18 0.0M
2025-07-14 596.01 599.43 595.59 595.59 0.0M
2025-07-11 589.43 589.43 588.82 588.82 0.0M
2025-07-10 593.59 593.59 593.59 593.59 0.0M
2025-07-09 582.00 585.80 582.00 585.80 0.0M
2025-07-08 582.33 587.50 578.26 578.26 0.0M
2025-07-07 585.22 585.22 581.74 581.74 0.0M
2025-07-03 586.00 586.00 586.00 586.00 0.0M
2025-07-02 579.97 579.97 579.97 579.97 0.0M
2025-07-01 597.64 597.64 595.90 595.90 0.0M
2025-06-30 594.60 594.60 594.60 594.60 0.0M
2025-06-27 601.00 601.00 595.90 596.49 0.0M
2025-06-26 593.25 593.25 593.25 593.25 0.0M
2025-06-25 600.77 600.77 600.77 600.77 0.0M
2025-06-24 604.80 604.80 604.80 604.80 0.0M
2025-06-20 597.08 597.08 597.08 597.08 0.0M
2025-06-18 591.12 591.12 591.12 591.12 0.0M
2025-06-17 591.78 591.78 591.78 591.78 0.0M
2025-06-16 596.25 596.25 596.25 596.25 0.0M
2025-06-13 604.51 604.51 604.51 604.51 0.0M
2025-06-12 606.04 606.04 606.04 606.04 0.0M
2025-06-11 603.29 603.29 603.29 603.29 0.0M
2025-06-06 643.05 643.05 643.05 643.05 0.0M
2025-06-05 642.12 642.12 642.12 642.12 0.0M
2025-06-03 660.21 664.64 660.21 664.64 0.0M
2025-06-02 667.99 667.99 667.99 667.99 0.0M
2025-05-30 666.60 666.60 666.60 666.60 0.0M
2025-05-29 656.88 656.88 656.88 656.88 0.0M
2025-05-28 652.38 652.38 652.38 652.38 0.0M
2025-05-27 651.30 651.30 651.30 651.30 0.0M
2025-05-23 648.40 648.40 648.40 648.40 0.0M
2025-05-22 639.14 646.10 639.14 646.10 0.0M
2025-05-21 650.00 650.00 650.00 650.00 0.0M
2025-05-20 652.74 652.74 652.74 652.74 0.0M
2025-05-19 656.04 656.04 656.04 656.04 0.0M
2025-05-15 642.60 642.60 642.60 642.60 0.0M
2025-05-14 622.83 622.83 622.83 622.83 0.0M
2025-05-13 630.40 630.40 630.40 630.40 0.0M
2025-05-12 640.00 640.00 640.00 640.00 0.0M
2025-05-08 654.55 654.55 654.55 654.55 0.0M
2025-05-07 655.85 655.85 655.85 655.85 0.0M
2025-05-06 645.56 645.56 645.56 645.56 0.0M
2025-05-05 641.92 641.92 641.92 641.92 0.0M
2025-05-02 630.55 639.36 630.55 639.36 0.0M
2025-04-30 633.02 633.02 630.55 630.55 0.0M
2025-04-28 623.45 623.45 623.45 623.45 0.0M
2025-04-25 621.24 621.24 621.24 621.24 0.0M
2025-04-24 619.29 619.29 619.29 619.29 0.0M
2025-04-23 621.11 624.96 621.11 624.96 0.0M
2025-04-22 621.86 627.99 621.86 627.99 0.0M
2025-04-17 648.72 648.72 647.55 647.55 0.0M
2025-04-16 680.48 680.48 673.06 673.06 0.0M
2025-04-15 687.24 687.24 687.24 687.24 0.0M
2025-04-11 682.73 682.73 682.73 682.73 0.0M
2025-04-10 670.68 671.12 670.68 671.12 0.0M
2025-04-09 669.16 669.16 669.16 669.16 0.0M
2025-04-08 674.38 674.38 660.66 660.66 0.0M
2025-04-07 668.66 668.66 668.66 668.66 0.0M
2025-04-04 675.95 675.95 675.95 675.95 0.0M
2025-04-03 692.76 692.76 692.76 692.76 0.0M
2025-04-02 693.98 693.98 693.09 693.09 0.0M
2025-03-31 699.40 699.40 699.40 699.40 0.0M
2025-03-28 696.25 696.25 696.25 696.25 0.0M
2025-03-27 693.38 693.38 693.38 693.38 0.0M
2025-03-26 683.12 683.12 683.12 683.12 0.0M
2025-03-25 673.85 673.85 673.85 673.85 0.0M
2025-03-24 672.68 672.68 672.68 672.68 0.0M
2025-03-21 661.32 661.33 661.32 661.33 0.0M
2025-03-20 659.79 659.79 659.79 659.79 0.0M
2025-03-19 650.76 650.76 650.76 650.76 0.0M
2025-03-17 658.02 663.79 656.04 661.32 0.0M
2025-03-14 660.62 662.73 657.94 661.58 0.0M
2025-03-13 653.25 672.26 653.25 666.65 0.0M
2025-03-12 667.09 667.09 666.09 666.09 0.0M
2025-03-11 681.72 681.72 681.72 681.72 0.0M
2025-03-10 689.54 689.54 689.54 689.54 0.0M
2025-03-07 682.04 682.04 682.04 682.04 0.0M
2025-03-06 678.65 678.65 678.65 678.65 0.0M
2025-03-05 689.48 689.48 689.48 689.48 0.0M
2025-02-28 691.38 691.38 691.38 691.38 0.0M
2025-02-27 684.74 684.74 684.74 684.74 0.0M
2025-02-26 668.86 668.86 668.86 668.86 0.0M
2025-02-25 670.00 675.68 670.00 670.34 0.0M
2025-02-24 668.58 668.58 668.58 668.58 0.0M
2025-02-21 656.04 656.04 656.04 656.04 0.0M
2025-02-20 658.63 660.58 658.63 660.58 0.0M
2025-02-14 663.15 663.15 653.21 653.21 0.0M
2025-02-13 669.16 669.16 669.16 669.16 0.0M
2025-01-28 646.45 646.45 646.45 646.45 0.0M
2025-01-21 653.53 653.53 653.53 653.53 0.0M
2025-01-14 659.20 659.20 659.20 659.20 0.0M
2025-01-07 641.92 643.84 635.85 636.51 0.0M