Live Chat

Negocie MerckCo USA MRK

Gráfico MerckCo ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00818283848586

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 82.78 -4.18 -4.81% 86.96 87.71 81.83
3 de fev. de 2025 87.01 -10.84 -11.08% 97.85 99.84 86.85
27 de jan. de 2025 98.48 1.12 1.15% 97.36 99.74 95.66
20 de jan. de 2025 95.23 -2.47 -2.53% 97.7 97.92 94.81
13 de jan. de 2025 97.66 -1.36 -1.37% 99.01 100.86 97.62
6 de jan. de 2025 99.02 0.58 0.59% 98.43 102.63 97.73
30 de dez. de 2024 98.89 0.29 0.3% 98.59 99.98 97.96
23 de dez. de 2024 99.47 0.9 0.91% 98.57 100.01 97.88
16 de dez. de 2024 97.94 -3.08 -3.04% 101.01 101.95 97.5
9 de dez. de 2024 101.79 -0.69 -0.68% 102.48 104.73 98.86
2 de dez. de 2024 102.82 1.57 1.56% 101.24 103.8 100.01
25 de nov. de 2024 101.31 1.62 1.63% 99.68 103.13 99.06
18 de nov. de 2024 98.96 2.96 3.09% 95.99 101.46 94.98
11 de nov. de 2024 95.86 -6.71 -6.55% 102.57 103.03 94.11
4 de nov. de 2024 102.78 1.15 1.13% 101.63 102.91 100.2
28 de out. de 2024 101.47 -2.52 -2.42% 103.98 104.75 98.26
21 de out. de 2024 103.55 -4.77 -4.41% 108.32 108.5 103.54
14 de out. de 2024 108.27 -0.47 -0.43% 108.73 111.24 108.25
7 de out. de 2024 109.32 0.21 0.2% 109.1 110.62 107.48
30 de set. de 2024 109.22 -3.74 -3.31% 112.95 114.32 109.04
23 de set. de 2024 113.36 -3.6 -3.08% 116.96 117.79 112.56
16 de set. de 2024 116.79 1.4 1.21% 115.39 119 115.39
9 de set. de 2024 115.56 3.18 2.83% 112.37 116.51 112.37
2 de set. de 2024 117.53 -0.27 -0.23% 117.79 119.92 114.14
26 de ago. de 2024 118.04 1.68 1.44% 116.36 118.14 114.89
19 de ago. de 2024 116.13 2.67 2.36% 113.45 116.41 112.95
12 de ago. de 2024 113.23 -0.43 -0.37% 113.65 114.49 111.17
5 de ago. de 2024 114.22 0.64 0.56% 113.58 114.37 110.38
29 de jul. de 2024 114.71 -10.11 -8.1% 124.81 127.6 111.07
22 de jul. de 2024 124.74 -0.49 -0.39% 125.22 128.26 123.79
15 de jul. de 2024 125.27 -2.07 -1.62% 127.33 128.62 121.99
8 de jul. de 2024 126.95 0.04 0.03% 126.9 129.49 123.34
1 de jul. de 2024 126.04 0.93 0.74% 125.11 128.74 124.54
24 de jun. de 2024 125.61 -4.9 -3.75% 130.5 134.18 125.4
17 de jun. de 2024 129.87 2.51 1.97% 127.36 130.78 126.26
10 de jun. de 2024 128.98 -0.66 -0.51% 129.63 131.76 128.18
3 de jun. de 2024 130.23 4.86 3.88% 125.36 130.94 125.26
27 de mai. de 2024 125.04 -3.08 -2.4% 128.11 128.41 122.24
20 de mai. de 2024 129.17 -1.32 -1.01% 130.48 132.34 128.77
13 de mai. de 2024 130.65 1.48 1.14% 129.17 131.56 127.64
6 de mai. de 2024 129.7 3.12 2.47% 126.57 130.93 126.36
29 de abr. de 2024 127.17 -3.99 -3.05% 131.16 131.68 126.79
22 de abr. de 2024 130.76 4.83 3.84% 125.92 132.36 124.89
15 de abr. de 2024 125.41 -1.39 -1.09% 126.79 127.43 124.13
8 de abr. de 2024 125.18 -2.12 -1.67% 127.3 127.43 124.64
1 de abr. de 2024 127.63 -3.82 -2.91% 131.45 131.88 126.54
25 de mar. de 2024 131.62 8.15 6.6% 123.47 132.55 123.38
18 de mar. de 2024 123.58 1.95 1.6% 121.63 124.08 119.69
11 de mar. de 2024 121.22 -2.3 -1.86% 123.51 123.83 118.75
4 de mar. de 2024 123.06 -0.69 -0.56% 123.75 126.07 121.68
26 de fev. de 2024 126.67 -2.28 -1.77% 128.95 129.26 125.93
19 de fev. de 2024 129.22 2.18 1.72% 127.03 129.84 126.39
12 de fev. de 2024 127.42 2.96 2.38% 124.45 127.7 123.99
5 de fev. de 2024 124.83 -0.94 -0.75% 125.77 127.66 124.65
29 de jan. de 2024 126.01 4.94 4.08% 121.07 127.14 119.81
22 de jan. de 2024 120.41 1.78 1.5% 118.62 120.64 116.88
15 de jan. de 2024 118.52 0.36 0.31% 118.15 118.98 116.26
8 de jan. de 2024 118.13 1.25 1.07% 116.87 119.57 115.81
1 de jan. de 2024 116.74 7.96 7.32% 108.77 117.29 108.77
25 de dez. de 2023 108.73 1.57 1.46% 107.16 108.9 106.68
18 de dez. de 2023 107.36 1.4 1.32% 105.96 107.74 104.96
11 de dez. de 2023 105.9 1.1 1.04% 104.8 106.84 103.09
4 de dez. de 2023 103.44 -0.25 -0.25% 103.69 106.21 102.32
27 de nov. de 2023 103.18 1.71 1.68% 101.47 103.35 99.5
20 de nov. de 2023 101.54 0.93 0.92% 100.61 103.3 100.55
13 de nov. de 2023 101.48 1.07 1.06% 100.41 102.91 100.27
6 de nov. de 2023 101.12 -2.52 -2.44% 103.64 104.84 100.27
30 de out. de 2023 103.15 -0.11 -0.11% 103.26 104.14 101.08
23 de out. de 2023 102.35 -0.11 -0.1% 102.45 106.89 101.9
16 de out. de 2023 102.31 -1.57 -1.52% 103.88 105.05 98.83
9 de out. de 2023 103.57 0.48 0.47% 103.08 104.84 102.45
2 de out. de 2023 103.47 1.04 1.02% 102.42 104.11 100.6
25 de set. de 2023 102.73 -2.86 -2.71% 105.59 106.19 102.4
18 de set. de 2023 106.07 -1.36 -1.26% 107.42 108.01 105.63
11 de set. de 2023 107.19 -1.82 -1.67% 109 109.31 106.62
4 de set. de 2023 108.62 -0.49 -0.45% 109.11 109.35 104.59
28 de ago. de 2023 109.57 -0.27 -0.24% 109.83 110.43 108.31
21 de ago. de 2023 109.88 1.46 1.35% 108.41 111.66 106.86
14 de ago. de 2023 108.88 1.19 1.11% 107.68 109.91 107.2
7 de ago. de 2023 107.1 2.03 1.93% 105.07 107.37 104.08
31 de jul. de 2023 104.65 -1.4 -1.32% 106.04 108.94 104.19
24 de jul. de 2023 106.12 -3.57 -3.26% 109.69 109.92 104.88
17 de jul. de 2023 110.08 3.34 3.13% 106.73 110.28 104.96
10 de jul. de 2023 107.06 -1.97 -1.81% 109.03 110.26 105.94
3 de jul. de 2023 108.69 -4.83 -4.26% 113.52 114.27 108.41
26 de jun. de 2023 114.98 1.03 0.9% 113.95 115.25 111.07
19 de jun. de 2023 114.27 5.72 5.27% 108.54 114.53 108.54
12 de jun. de 2023 109.03 -1.16 -1.06% 110.19 110.53 107.68
5 de jun. de 2023 110.38 -2.08 -1.85% 112.45 114.06 106.52
29 de mai. de 2023 112.16 2.25 2.05% 109.9 112.39 108.29
22 de mai. de 2023 110.78 -4.11 -3.58% 114.89 116.7 110.33
15 de mai. de 2023 115.15 -2.01 -1.72% 117.16 117.29 112.95
8 de mai. de 2023 116.89 0.2 0.17% 116.68 118.26 116
1 de mai. de 2023 117.19 1.54 1.34% 115.64 119.27 114.75
24 de abr. de 2023 115.12 -0.22 -0.2% 115.34 116.47 110.22
17 de abr. de 2023 115.07 -0.91 -0.78% 115.97 116.18 113.03
10 de abr. de 2023 115.14 2.82 2.51% 112.31 115.92 110.83
3 de abr. de 2023 111.94 6.42 6.09% 105.51 113.91 105.51
27 de mar. de 2023 106.29 0.08 0.07% 106.21 107.39 104.3
20 de mar. de 2023 104.52 -0.08 -0.07% 104.59 106.68 102.21
13 de mar. de 2023 103.83 -0.55 -0.53% 104.38 108.6 103.26
6 de mar. de 2023 107.4 0.32 0.29% 107.08 111.92 106.67
27 de fev. de 2023 106.64 -3.07 -2.8% 109.71 109.83 105.67
20 de fev. de 2023 109.57 0.75 0.68% 108.82 111 108.62
13 de fev. de 2023 109.1 0.73 0.68% 108.36 109.58 105.29
6 de fev. de 2023 108.5 5.32 5.16% 103.17 108.54 102.53
30 de jan. de 2023 102.66 -2.25 -2.15% 104.91 107.21 101.47
23 de jan. de 2023 105.18 -4.27 -3.91% 109.45 110.13 104.89
16 de jan. de 2023 109.58 -2.07 -1.85% 111.64 112.24 108.35
9 de jan. de 2023 112.1 -2.2 -1.92% 114.29 114.34 109.12
2 de jan. de 2023 114.56 4.37 3.96% 110.19 115.25 109.23
26 de dez. de 2022 110.72 -1.15 -1.02% 111.86 112.45 109.88
19 de dez. de 2022 111.57 3.28 3.03% 108.28 111.9 108.28
12 de dez. de 2022 108.86 1.68 1.57% 107.17 111.9 107.17
5 de dez. de 2022 108.57 -0.97 -0.88% 109.53 111.13 108.19
28 de nov. de 2022 109.78 2.48 2.32% 107.29 110.75 107.03
21 de nov. de 2022 107.23 2.34 2.23% 104.89 107.28 104.01
14 de nov. de 2022 104.03 5.21 5.28% 98.81 104.38 98.5
7 de nov. de 2022 97.7 -0.44 -0.45% 98.14 103.54 97.1
31 de out. de 2022 98.78 -0.93 -0.93% 99.7 101.15 97.72
24 de out. de 2022 100.53 3.9 4.03% 96.63 101.26 96.05
17 de out. de 2022 95.49 3.12 3.38% 92.36 95.77 92.16
10 de out. de 2022 92.26 2.54 2.83% 89.72 93.15 89.27
3 de out. de 2022 87.52 1.43 1.67% 86.08 88.56 85.83
26 de set. de 2022 86.02 0.17 0.2% 85.84 87.42 85.11
19 de set. de 2022 86.6 -0.02 -0.02% 86.61 87.95 84.34
12 de set. de 2022 87.56 -0.47 -0.54% 88.03 88.98 85.94
5 de set. de 2022 87.19 1.1 1.28% 86.08 87.95 84.9
29 de ago. de 2022 86.02 -2.61 -2.95% 88.63 88.8 84.98
22 de ago. de 2022 89.11 -2.54 -2.77% 91.64 92.04 88.89
15 de ago. de 2022 91.91 1.45 1.6% 90.46 92.81 89.71
8 de ago. de 2022 90.81 3.74 4.29% 87.07 90.84 86.61
1 de ago. de 2022 87.21 -1.77 -1.98% 88.97 89.81 85.83
25 de jul. de 2022 89.17 -0.77 -0.86% 89.94 91.76 87.3
18 de jul. de 2022 89.93 -4.66 -4.93% 94.59 94.72 88.72
11 de jul. de 2022 94.77 2.03 2.19% 92.73 95.14 92.23
4 de jul. de 2022 92.53 0.2 0.21% 92.33 94.3 90.33
27 de jun. de 2022 92.19 -0.75 -0.81% 92.94 95.52 90.19
20 de jun. de 2022 92.98 7.87 9.24% 85.11 93.57 85.09
13 de jun. de 2022 84.44 -1.38 -1.61% 85.82 86.32 82.85
6 de jun. de 2022 86.97 -2.94 -3.26% 89.9 90.51 86.51
30 de mai. de 2022 89.73 -1.94 -2.12% 91.67 92.37 88.55
23 de mai. de 2022 92.9 -1.2 -1.28% 94.1 94.72 90.82
16 de mai. de 2022 93.33 2.7 2.97% 90.63 94.36 90.48
9 de mai. de 2022 90.22 3.03 3.48% 87.18 90.85 86.73
2 de mai. de 2022 88.19 -0.16 -0.17% 88.34 88.72 86.19
25 de abr. de 2022 88.47 4.14 4.9% 84.33 89.81 83.35
18 de abr. de 2022 84.39 -2.1 -2.42% 86.48 87.27 84.32
11 de abr. de 2022 86.76 -1.79 -2.02% 88.54 89.28 84.65
4 de abr. de 2022 87.49 4.1 4.92% 83.38 87.65 82.55
28 de mar. de 2022 83.55 2.2 2.71% 81.34 83.57 80.67
21 de mar. de 2022 81.34 2.35 2.97% 78.99 81.37 78.76
14 de mar. de 2022 79.09 1.15 1.47% 77.94 79.73 77.3
7 de mar. de 2022 78.21 1.19 1.55% 77.01 79.62 76.06
28 de fev. de 2022 77.83 2.78 3.7% 75.05 77.83 74.72
21 de fev. de 2022 76.29 -0.29 -0.38% 76.58 77.29 72.86
14 de fev. de 2022 76.36 -0.07 -0.08% 76.42 78.18 75.1
7 de fev. de 2022 76.65 -2.02 -2.57% 78.67 78.74 75.8
31 de jan. de 2022 78.6 -2.25 -2.79% 80.85 82.29 78.17
24 de jan. de 2022 80.82 1.04 1.31% 79.77 81.59 76.65
17 de jan. de 2022 80 -1.4 -1.71% 81.39 82.15 79.29
10 de jan. de 2022 81.39 1.18 1.47% 80.21 82.44 79.65
3 de jan. de 2022 80.31 4.01 5.26% 76.29 80.52 75.33
27 de dez. de 2021 76.67 0.29 0.37% 76.38 77.57 75.75
20 de dez. de 2021 75.71 -0.07 -0.08% 75.77 76.55 74.87
13 de dez. de 2021 75.78 3.29 4.55% 72.48 77.71 71.96
6 de dez. de 2021 72.62 -0.46 -0.63% 73.08 73.83 71.51
29 de nov. de 2021 73.29 -3.24 -4.24% 76.53 77.27 72.66
22 de nov. de 2021 79.13 -1.71 -2.11% 80.83 83.57 77.11
15 de nov. de 2021 80.69 -3.38 -4.03% 84.07 84.68 80.62
8 de nov. de 2021 83.99 2.98 3.69% 81 84.25 79.88
1 de nov. de 2021 81.58 -6.36 -7.23% 87.93 91.39 81.33
25 de out. de 2021 88.03 7.04 8.7% 80.98 88.45 79.91
18 de out. de 2021 81.15 2.66 3.38% 78.49 81.47 77.1
11 de out. de 2021 78.31 -2.97 -3.66% 81.28 81.31 77.98
4 de out. de 2021 80.61 -3.44 -4.1% 84.05 84.52 80.15
27 de set. de 2021 81.39 8.01 10.93% 73.37 84.25 72.65
20 de set. de 2021 73.6 2.45 3.45% 71.14 74.62 71.12
13 de set. de 2021 71.74 -2 -2.7% 73.73 73.76 70.89
6 de set. de 2021 73.46 -2.64 -3.46% 76.09 76.54 73.12
30 de ago. de 2021 77.25 0.93 1.23% 76.31 77.35 75.83
23 de ago. de 2021 76.3 -2.77 -3.51% 79.07 79.22 76.15
16 de ago. de 2021 78.69 2.01 2.63% 76.67 79.19 76.6
9 de ago. de 2021 76.71 0.87 1.16% 75.83 76.76 74.8
2 de ago. de 2021 75.43 -1.45 -1.89% 76.88 77.27 74.93
26 de jul. de 2021 76.81 -0.5 -0.65% 77.31 78.66 76.73
19 de jul. de 2021 77.55 -0.49 -0.62% 78.03 78.32 75.61
12 de jul. de 2021 78.01 0.07 0.1% 77.93 78.42 76.88
5 de jul. de 2021 77.97 -0.25 -0.32% 78.22 78.68 77.12
28 de jun. de 2021 78.62 1.53 1.98% 77.09 78.76 76.77
21 de jun. de 2021 77.07 0.29 0.39% 76.77 77.93 75.55
14 de jun. de 2021 76.6 1.08 1.44% 75.51 77.54 74.72
7 de jun. de 2021 76.3 2.35 3.19% 73.94 76.56 72.07
31 de mai. de 2021 74.11 -1.96 -2.57% 76.06 76.08 72.9
24 de mai. de 2021 75.85 -3.46 -4.36% 79.3 79.65 75.8
17 de mai. de 2021 79.12 0.38 0.48% 78.74 80.32 77.94
10 de mai. de 2021 78.32 -0.64 -0.8% 78.95 79.17 77.18
3 de mai. de 2021 78.48 4.2 5.65% 74.28 78.65 74.18
26 de abr. de 2021 74.37 -3.45 -4.44% 77.82 78.01 72.83
19 de abr. de 2021 77.9 0.24 0.3% 77.66 79.48 76.95

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.51

Spread (%)

0.6161 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

83.85

Fechamento anterior

84.09

Alta/baixa em 52 semanas

81.83 - 134.18

Capitalização de mercado

209985421312

Ações em circulação

2529639936

Data dos rendimentos (Próxima)

2021-06-03

Rendim Divid

2025-04-07

Data Ex-Dividendos

2025-03-17

Taxa anual futura de dividendos

3.24

Rendimento anual futuro de dividendos

0.039

EPS

6.74

Saiba mais sobre este instrumento

MerckCo USA Merck & Company Inc
Merck & Co., Inc. operates as a healthcare company worldwide. It operates through two segments, Pharmaceutical and Animal Health. The Pharmaceutical segment offers human health pharmaceutical products in the areas of oncology, hospital acute care, immunology, neuroscience, virology, cardiovascular, and diabetes under the Keytruda, Bridion, Adempas, Lagevrio, Belsomra, Simponi, and Januvia brands, as well as vaccine products consisting of preventive pediatric, adolescent, and adult vaccines under the Gardasil/Gardasil 9, ProQuad, M-M-R II, Varivax, RotaTeq, Live Oral, Vaxneuvance, Pneumovax 23, and Vaqta names. The Animal Health segment discovers, develops, manufactures, and markets veterinary pharmaceuticals, vaccines, and health management solutions and services, as well as digitally connected identification, traceability, and monitoring products. vIt has development and commercialization agreement for three of Daiichi Sankyo's deruxtecan ADC candidates, which include patritumab deruxtecan, ifinatamab deruxtecan, and raludotatug deruxtecan for the treatment of multiple solid tumors both as monotherapy and/or in combination with other treatments; and AstraZeneca PLC to co-development and co-commercialize AstraZeneca's Lynparza products for multiple cancer types, and Koselugo for multiple indications. It also has licensed to develop, manufacture and commercialize LM-299, a novel investigational PD-1/VEGF bispecific antibody from LaNova. The company also has a collaboration agreement with Eisai Co., Ltd., Bayer AG, and Ridgeback Biotherapeutics LP, as well Moderna, Inc. Merck & Co., Inc. was founded in 1891 and is headquartered in Rahway, New Jersey.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat