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 > >>
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
19/08/2025	21.819	1,42%	24,80	24,75	25,10	24,95
18/08/2025	32.324	0,20%	24,60	24,20	24,70	24,60
15/08/2025	28.439	-0,41%	24,85	24,50	24,90	24,55
14/08/2025	36.373	-1,79%	25,10	24,60	25,20	24,65
13/08/2025	20.410	-0,79%	25,40	25,00	25,40	25,10
12/08/2025	55.405	1,61%	25,10	25,10	25,40	25,30
11/08/2025	35.913	-2,54%	25,60	24,90	25,70	24,90
08/08/2025	36.628	0,79%	25,25	25,25	25,55	25,55
07/08/2025	25.477	0,00%	25,20	25,10	25,45	25,35
06/08/2025	37.821	-0,59%	25,75	25,30	25,75	25,35
05/08/2025	76.392	0,79%	25,50	25,20	25,85	25,50
04/08/2025	91.227	2,85%	24,85	24,50	25,75	25,30
01/08/2025	102.850	2,08%	24,40	24,15	25,05	24,60
31/07/2025	233.248	11,06%	22,40	22,40	24,35	24,10
30/07/2025	36.305	-0,91%	21,90	21,60	22,00	21,70
29/07/2025	46.750	0,92%	21,85	21,80	22,35	21,90
28/07/2025	29.871	-0,91%	22,25	21,65	22,40	21,70
25/07/2025	21.913	0,23%	21,75	21,50	22,00	21,90
24/07/2025	27.955	-0,46%	22,15	21,75	22,20	21,85
23/07/2025	37.577	2,09%	21,65	21,65	22,00	21,95
22/07/2025	33.912	-2,27%	22,00	21,45	22,00	21,50
21/07/2025	25.207	0,23%	21,95	21,70	22,10	22,00
18/07/2025	42.069	0,46%	21,95	21,90	22,25	21,95
17/07/2025	33.078	2,82%	21,50	21,50	21,95	21,85
16/07/2025	32.950	-2,30%	21,60	21,25	21,60	21,25
15/07/2025	44.810	0,93%	21,60	21,50	22,05	21,75
14/07/2025	33.661	0,23%	21,25	21,25	21,65	21,55
11/07/2025	33.510	-1,83%	21,75	21,40	21,80	21,50
10/07/2025	31.534	0,00%	22,00	21,65	22,10	21,90
09/07/2025	90.123	2,34%	21,45	21,30	22,20	21,90
08/07/2025	25.752	1,91%	21,05	20,95	21,40	21,40
07/07/2025	53.124	-2,10%	21,40	20,75	21,50	21,00
04/07/2025	37.987	-0,22%	22,35	21,45	22,55	21,45
03/07/2025	42.366	0,45%	22,45	22,25	22,60	22,40
02/07/2025	24.883	3,24%	21,80	21,75	22,35	22,30
01/07/2025	33.799	-2,26%	22,05	21,55	22,15	21,60
30/06/2025	62.518	-2,21%	23,00	21,95	23,05	22,10
27/06/2025	84.495	3,91%	22,00	21,95	22,65	22,60
26/06/2025	84.605	5,84%	20,70	20,65	21,80	21,75
25/06/2025	25.929	0,49%	20,50	20,45	20,85	20,55
24/06/2025	27.372	2,00%	20,60	20,40	20,75	20,45
23/06/2025	69.954	0,00%	19,92	19,90	20,25	20,05
20/06/2025	121.898	0,00%	20,20	19,98	20,30	20,05
19/06/2025	31.773	-2,67%	20,40	20,05	20,55	20,05
18/06/2025	39.570	-1,20%	20,80	20,45	20,90	20,60
17/06/2025	24.194	-0,71%	20,90	20,80	21,05	20,85
16/06/2025	21.600	0,72%	20,85	20,85	21,15	21,00