Login

Mersen SA (MRN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
09/01/2026 24 236 0,21% 24,35 24,05 24,35 24,20
08/01/2026 41 385 -1,23% 24,30 23,85 24,40 24,15
07/01/2026 37 197 -2,00% 25,05 24,45 25,15 24,45
06/01/2026 36 711 2,25% 24,55 24,40 24,95 24,95
05/01/2026 35 850 0,83% 24,30 24,25 24,65 24,40
02/01/2026 35 729 1,47% 24,00 23,65 24,20 24,20
31/12/2025 19 070 0,21% 23,80 23,65 23,85 23,85
30/12/2025 31 742 1,28% 23,40 23,35 23,90 23,80
29/12/2025 48 905 2,40% 23,00 23,00 23,65 23,50
24/12/2025 33 257 0,44% 23,00 22,85 23,25 22,95
23/12/2025 45 741 0,88% 22,75 22,40 22,95 22,85
22/12/2025 66 803 3,66% 22,10 22,10 22,70 22,65
19/12/2025 64 407 -0,23% 21,85 21,60 22,00 21,85
18/12/2025 24 952 0,23% 21,80 21,60 21,90 21,90
17/12/2025 25 166 -0,68% 21,90 21,60 21,95 21,85
16/12/2025 22 351 0,00% 21,90 21,90 22,05 22,00
15/12/2025 35 824 -0,45% 22,05 21,75 22,10 22,00
12/12/2025 49 688 0,46% 22,15 21,90 22,35 22,10
11/12/2025 32 308 2,56% 21,60 21,60 22,10 22,00
10/12/2025 19 428 0,94% 21,20 21,15 21,45 21,45
09/12/2025 49 619 -1,39% 21,70 21,15 21,70 21,25
08/12/2025 71 391 -1,60% 21,90 21,50 21,95 21,55
05/12/2025 31 747 0,00% 22,00 21,90 22,25 21,90
04/12/2025 25 466 1,16% 21,95 21,70 22,05 21,90
03/12/2025 31 805 -0,46% 21,70 21,65 21,95 21,65
02/12/2025 39 951 -0,23% 22,00 21,60 22,15 21,75
01/12/2025 23 671 0,23% 21,65 21,45 22,00 21,80
28/11/2025 21 111 0,46% 21,65 21,60 21,80 21,75
27/11/2025 33 848 1,17% 21,40 21,35 21,75 21,65
26/11/2025 33 517 -0,93% 21,65 21,35 21,70 21,40
25/11/2025 28 188 -1,60% 22,00 21,50 22,00 21,60
24/11/2025 36 397 1,86% 21,55 21,55 21,95 21,95
21/11/2025 20 462 0,47% 21,20 21,05 21,55 21,55
20/11/2025 34 577 -1,83% 22,00 21,45 22,10 21,45
19/11/2025 36 588 1,87% 21,40 21,25 21,85 21,85
18/11/2025 26 754 -1,83% 21,45 21,30 21,60 21,45
17/11/2025 41 097 -0,23% 21,80 21,60 22,05 21,85
14/11/2025 71 739 1,62% 21,40 21,35 22,25 21,90
13/11/2025 27 028 0,94% 21,45 21,40 21,70 21,55
12/11/2025 28 970 0,71% 21,20 21,05 21,50 21,35
11/11/2025 27 262 1,44% 21,00 20,90 21,20 21,20
10/11/2025 39 960 1,46% 20,75 20,75 21,15 20,90
07/11/2025 44 014 0,24% 20,65 20,35 20,85 20,60
06/11/2025 79 269 -3,75% 21,30 20,55 21,30 20,55
05/11/2025 39 544 -0,47% 21,25 21,00 21,40 21,35
04/11/2025 53 146 -1,83% 21,60 21,25 21,65 21,45
03/11/2025 40 043 -0,23% 21,90 21,70 22,05 21,85
31/10/2025 47 847 -1,13% 22,10 21,90 22,25 21,90
30/10/2025 46 061 -1,77% 22,60 22,10 22,70 22,15
29/10/2025 75 938 -1,53% 22,90 22,55 23,05 22,55
28/10/2025 61 256 1,10% 22,60 22,55 23,00 22,90
27/10/2025 116 397 -1,74% 23,00 22,55 23,05 22,65
24/10/2025 372 762 -18,26% 24,90 22,45 24,90 23,05
23/10/2025 92 786 2,92% 27,60 27,60 28,35 28,20
22/10/2025 90 499 1,11% 26,95 26,90 27,45 27,40
21/10/2025 70 289 2,26% 26,50 26,30 27,10 27,10
20/10/2025 44 467 3,92% 25,80 25,60 26,50 26,50
17/10/2025 38 636 -2,86% 25,80 25,30 25,80 25,50
16/10/2025 26 904 1,94% 25,75 25,45 26,30 26,25
15/10/2025 38 885 1,58% 25,95 25,55 26,15 25,75
14/10/2025 34 596 -0,59% 25,30 24,85 25,40 25,35
13/10/2025 29 569 -0,59% 25,55 25,30 25,90 25,50
10/10/2025 32 337 -1,54% 26,05 25,60 26,35 25,65
09/10/2025 43 050 -0,95% 26,35 25,85 26,50 26,05
08/10/2025 40 017 2,53% 25,65 25,60 26,30 26,30
07/10/2025 45 941 -0,39% 25,60 25,50 26,20 25,65
06/10/2025 113 966 0,39% 25,40 24,60 25,85 25,75
03/10/2025 32 532 -0,39% 25,95 25,60 26,20 25,65
02/10/2025 31 684 1,38% 25,70 25,35 25,95 25,75
01/10/2025 31 590 1,20% 25,05 24,95 25,50 25,40
30/09/2025 33 798 -0,40% 25,15 24,85 25,35 25,10
29/09/2025 27 199 -0,40% 25,55 24,95 25,65 25,20
26/09/2025 13 299 -0,39% 25,40 25,20 25,60 25,30
25/09/2025 69 824 0,20% 25,50 25,25 26,50 25,40
24/09/2025 37 497 0,40% 25,35 25,00 25,45 25,35
23/09/2025 31 198 0,20% 25,45 25,25 26,05 25,25
22/09/2025 31 862 -1,37% 25,45 24,95 25,50 25,20
19/09/2025 111 810 3,65% 24,80 24,70 26,00 25,55
18/09/2025 37 210 3,14% 24,10 24,00 24,90 24,65
17/09/2025 18 890 0,00% 23,90 23,70 24,05 23,90
16/09/2025 27 510 0,21% 23,95 23,80 24,15 23,90
15/09/2025 25 267 0,63% 23,80 23,80 24,20 23,85
12/09/2025 28 670 0,21% 23,90 23,35 24,15 23,70
11/09/2025 19 897 1,50% 23,30 23,15 23,75 23,65
10/09/2025 24 565 0,22% 23,35 23,00 23,45 23,30
09/09/2025 24 309 -2,11% 23,80 23,20 23,90 23,25
08/09/2025 15 234 1,06% 23,55 23,40 23,80 23,75
05/09/2025 18 345 0,86% 23,40 23,40 23,75 23,50
04/09/2025 25 469 1,09% 23,00 22,85 23,45 23,30
03/09/2025 43 348 -1,07% 23,50 22,90 23,65 23,05
02/09/2025 33 696 -2,71% 23,90 23,25 24,05 23,30
01/09/2025 24 355 -1,24% 24,45 23,85 24,65 23,95
29/08/2025 27 980 0,21% 24,15 23,85 24,40 24,25
28/08/2025 22 282 0,21% 24,25 24,15 24,55 24,20
27/08/2025 33 966 -0,82% 24,30 24,05 24,50 24,15
26/08/2025 79 538 -4,13% 24,95 23,80 25,00 24,35
25/08/2025 31 790 0,20% 25,45 25,15 25,65 25,40
22/08/2025 52 695 3,05% 24,75 24,70 25,35 25,35
21/08/2025 22 043 0,20% 24,70 24,40 24,70 24,60
20/08/2025 36 983 -1,60% 24,90 24,55 24,90 24,55

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco