BiG | O banco que entende os seus valores.

Mersen SA (MRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	46.182	-1,95%	41,00	40,00	41,34	40,20
17/08/2026	23.736	0,20%	41,66	40,82	41,68	41,00
14/08/2026	20.777	0,20%	40,94	40,54	41,50	40,92
13/08/2026	30.543	-2,48%	41,62	40,42	41,70	40,84
12/08/2026	40.365	1,40%	41,30	41,30	42,38	41,88
11/08/2026	24.923	0,19%	41,36	40,80	41,50	41,30
10/08/2026	29.550	1,33%	40,72	40,34	41,28	41,22
07/08/2026	27.250	1,04%	40,22	39,78	40,78	40,68
06/08/2026	32.301	0,00%	40,12	39,56	40,88	40,26
05/08/2026	36.856	-1,61%	41,28	40,04	41,88	40,26
04/08/2026	45.126	0,79%	40,62	40,16	41,44	40,92
03/08/2026	89.360	9,02%	39,80	39,04	42,38	40,60
31/07/2026	77.930	0,81%	37,14	37,04	39,00	37,24
30/07/2026	112.505	7,63%	35,76	35,12	37,98	36,94
29/07/2026	79.955	0,70%	34,00	33,80	34,88	34,32
28/07/2026	82.449	-3,07%	34,90	33,56	35,34	34,08
27/07/2026	41.251	-2,17%	36,18	35,06	36,50	35,16
24/07/2026	51.236	1,70%	35,02	35,02	36,50	35,94
23/07/2026	26.143	-2,59%	36,44	35,30	36,50	35,34
22/07/2026	34.874	-0,93%	36,62	36,08	36,62	36,28
21/07/2026	39.894	2,81%	35,78	35,74	36,78	36,62
20/07/2026	54.696	0,11%	35,72	35,04	36,20	35,62
17/07/2026	73.477	-2,68%	35,78	34,82	36,18	35,58
16/07/2026	44.787	-1,51%	37,40	35,94	37,40	36,56
15/07/2026	36.321	-1,75%	37,70	37,06	37,92	37,12
14/07/2026	30.368	1,40%	37,00	36,86	38,12	37,78
13/07/2026	39.906	-1,48%	37,24	36,88	37,56	37,26
10/07/2026	37.669	-2,93%	38,90	37,30	39,14	37,82
09/07/2026	62.106	3,95%	38,40	38,18	39,48	38,96
08/07/2026	63.090	-1,63%	38,34	37,06	38,40	37,48
07/07/2026	76.440	-6,80%	40,66	38,10	40,96	38,10
06/07/2026	64.608	-1,00%	41,68	40,60	42,30	40,88
03/07/2026	43.149	-0,71%	42,50	41,24	42,82	42,20
02/07/2026	96.048	0,38%	42,42	41,78	44,52	42,50
01/07/2026	52.686	1,63%	41,50	41,18	42,34	42,34
30/06/2026	124.037	10,98%	38,18	38,06	41,82	41,66
29/06/2026	85.966	0,00%	37,50	37,50	38,60	37,54
26/06/2026	55.127	-1,93%	38,00	37,04	38,36	37,54
25/06/2026	78.386	-4,11%	40,04	38,12	40,06	38,28
24/06/2026	71.637	-5,67%	42,52	39,68	42,56	39,92
23/06/2026	44.353	-0,61%	41,20	40,94	42,50	42,32
19/06/2026	132.603	-2,36%	43,10	42,00	43,12	42,58
18/06/2026	63.346	-3,61%	45,20	43,22	45,32	43,22
17/06/2026	55.082	2,61%	43,96	43,90	45,22	44,84
16/06/2026	101.891	-2,02%	44,10	43,08	44,32	43,70
15/06/2026	96.601	1,69%	44,48	43,98	45,36	44,60
12/06/2026	61.820	3,44%	43,10	42,70	44,12	43,86
11/06/2026	28.540	2,66%	41,50	41,30	42,86	42,40
10/06/2026	49.367	-2,73%	42,34	41,18	42,64	41,30
09/06/2026	85.475	-1,85%	43,40	42,36	44,94	42,46
08/06/2026	53.762	0,61%	42,00	41,70	44,14	43,26
05/06/2026	100.724	-0,09%	42,90	42,52	43,50	43,00
04/06/2026	47.566	-1,74%	43,64	42,28	43,84	43,04
03/06/2026	48.162	0,09%	43,76	43,54	44,74	43,80
02/06/2026	78.360	4,64%	42,00	42,00	43,88	43,76
01/06/2026	61.045	0,00%	42,50	41,54	42,70	41,82
29/05/2026	106.782	-2,70%	43,00	41,46	43,32	41,82
28/05/2026	109.524	6,23%	40,26	40,08	42,98	42,98
27/05/2026	59.595	-1,12%	41,02	40,46	41,70	40,46
26/05/2026	85.566	2,05%	40,00	39,50	41,06	40,92
25/05/2026	61.673	2,82%	39,28	39,26	40,18	40,10
22/05/2026	96.520	3,50%	38,00	38,00	39,20	39,00
21/05/2026	50.798	-0,05%	37,80	37,52	38,30	37,68
20/05/2026	113.032	5,54%	35,70	35,70	38,10	37,70
19/05/2026	56.087	-0,34%	35,64	35,34	36,26	35,72
18/05/2026	79.593	2,05%	33,50	32,26	35,88	35,84
15/05/2026	61.741	-2,98%	35,60	34,88	35,62	35,12
14/05/2026	32.546	-0,28%	36,30	35,72	36,30	36,20
13/05/2026	99.829	3,71%	35,92	35,54	36,44	36,30
12/05/2026	46.747	-0,91%	35,06	34,88	35,80	35,00
11/05/2026	59.339	3,34%	34,26	34,16	35,32	35,32
08/05/2026	59.056	-0,18%	33,90	33,72	34,66	34,18
07/05/2026	97.382	-1,84%	34,50	34,24	35,80	34,24
06/05/2026	99.277	-0,06%	34,88	34,40	35,14	34,88
05/05/2026	100.534	4,49%	33,40	33,40	34,94	34,90
04/05/2026	149.569	4,64%	32,22	32,18	34,48	33,40
30/04/2026	83.917	2,90%	30,46	30,20	31,94	31,92
29/04/2026	156.502	9,07%	28,40	28,40	31,24	31,02
28/04/2026	45.295	-0,07%	28,40	28,18	28,76	28,44
27/04/2026	35.295	0,93%	27,92	27,90	28,66	28,46
24/04/2026	57.032	-0,64%	28,00	27,80	28,72	28,00
23/04/2026	35.911	2,40%	27,52	26,76	28,18	28,18
22/04/2026	49.513	1,48%	27,50	27,34	27,98	27,52
21/04/2026	26.280	-0,15%	27,10	26,74	27,38	27,12
20/04/2026	28.974	-2,58%	27,38	27,02	27,62	27,16
17/04/2026	44.944	3,41%	27,04	26,92	28,08	27,88
16/04/2026	27.629	1,05%	26,68	26,68	27,18	26,96
15/04/2026	60.738	1,91%	26,28	26,20	27,48	26,68
14/04/2026	42.314	1,39%	25,90	25,90	26,70	26,18
13/04/2026	36.353	2,30%	24,82	24,64	25,82	25,82
10/04/2026	32.581	2,10%	24,92	24,82	25,24	25,24
09/04/2026	33.396	-0,08%	24,54	24,26	24,74	24,72
08/04/2026	49.411	7,47%	24,00	23,92	24,98	24,74
07/04/2026	29.992	0,31%	23,02	22,82	23,62	23,02
02/04/2026	47.248	-2,55%	23,15	22,50	23,15	22,95
01/04/2026	61.315	6,08%	23,20	22,90	23,55	23,55
31/03/2026	38.610	0,68%	22,05	21,90	22,65	22,20
30/03/2026	25.873	2,08%	21,55	21,35	22,05	22,05
27/03/2026	43.946	-1,37%	21,90	21,25	21,90	21,60
26/03/2026	31.845	-3,52%	22,45	21,80	22,45	21,90