BiG | O banco que entende os seus valores.

Mersen SA (MRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/03/2025	79 029	-0,71%	19,54	19,34	19,84	19,72
26/03/2025	56 421	-1,19%	20,20	19,78	20,30	19,86
25/03/2025	54 416	1,11%	20,10	19,80	20,40	20,10
24/03/2025	97 909	-3,02%	20,80	19,84	20,85	19,88
21/03/2025	54 845	0,00%	20,30	20,10	20,65	20,50
20/03/2025	60 103	-1,68%	20,95	20,40	21,10	20,50
19/03/2025	54 872	-0,95%	20,60	20,55	20,95	20,85
18/03/2025	86 235	2,18%	21,05	20,85	21,70	21,05
17/03/2025	97 175	5,43%	19,90	19,90	20,65	20,60
14/03/2025	165 185	-0,71%	19,96	19,52	20,20	19,54
13/03/2025	311 133	-9,73%	20,95	19,64	21,25	19,68
12/03/2025	62 675	-1,58%	22,35	21,55	22,50	21,80
11/03/2025	61 857	-1,99%	22,70	21,90	23,00	22,15
10/03/2025	69 498	-2,17%	23,05	22,35	23,10	22,60
07/03/2025	57 414	-0,65%	23,00	22,65	23,25	23,10
06/03/2025	92 721	3,80%	22,65	22,45	23,40	23,25
05/03/2025	195 377	9,00%	21,15	21,05	22,50	22,40
04/03/2025	109 870	-4,20%	21,15	20,40	21,35	20,55
03/03/2025	70 362	2,14%	21,00	20,85	21,95	21,45
28/02/2025	138 343	-2,55%	21,25	20,80	21,25	21,00
27/02/2025	48 031	-1,15%	21,60	21,30	21,80	21,55
26/02/2025	44 557	0,93%	21,75	21,70	22,20	21,80
25/02/2025	58 409	-3,14%	22,10	21,55	22,10	21,60
24/02/2025	41 432	0,00%	22,55	22,10	22,65	22,30
21/02/2025	59 126	2,06%	22,35	22,10	22,75	22,30
20/02/2025	50 026	1,39%	21,60	21,55	22,15	21,85
19/02/2025	66 233	-3,58%	22,30	21,45	22,35	21,55
18/02/2025	38 637	0,90%	22,20	21,85	22,55	22,35
17/02/2025	54 531	0,00%	22,25	21,80	22,35	22,15
14/02/2025	87 061	4,24%	21,25	21,10	22,50	22,15
13/02/2025	76 344	1,92%	21,25	20,90	21,50	21,25
12/02/2025	52 987	-1,88%	21,45	20,85	21,55	20,85
11/02/2025	45 146	0,47%	21,10	20,90	21,35	21,25
10/02/2025	64 378	0,71%	21,20	20,80	21,65	21,15
07/02/2025	77 873	-0,94%	21,00	20,75	21,40	21,00
06/02/2025	57 333	1,92%	20,85	20,70	21,30	21,20
05/02/2025	52 695	-0,72%	20,90	20,60	21,05	20,80
04/02/2025	66 745	-0,48%	21,15	20,70	21,30	20,95
03/02/2025	107 895	-3,66%	21,10	20,55	21,25	21,05
31/01/2025	85 243	-2,89%	22,20	21,60	22,20	21,85
30/01/2025	265 116	16,10%	21,10	20,90	22,60	22,50
29/01/2025	43 400	-0,31%	19,58	19,26	19,72	19,38
28/01/2025	37 699	-0,92%	19,54	19,40	19,90	19,44
27/01/2025	65 088	-1,21%	19,36	19,28	19,76	19,62
24/01/2025	57 608	3,22%	19,34	19,34	20,00	19,86
23/01/2025	45 490	-1,23%	19,50	19,20	19,64	19,24
22/01/2025	38 585	-0,92%	19,68	19,44	19,92	19,48
21/01/2025	42 173	-1,11%	19,92	19,48	20,05	19,66
20/01/2025	82 370	-0,30%	20,00	19,50	20,25	19,88
17/01/2025	48 075	-0,20%	20,20	19,92	20,45	19,94
16/01/2025	24 944	0,81%	19,92	19,70	20,15	19,98
15/01/2025	30 789	3,55%	19,32	19,32	19,94	19,82
14/01/2025	55 759	-0,93%	19,48	19,14	19,66	19,14
13/01/2025	89 058	-3,01%	19,68	19,30	19,82	19,32
09/01/2025	20 447	0,72%	20,75	19,92	21,10	19,92
08/01/2025	60 055	-3,02%	21,50	20,70	21,50	20,85
07/01/2025	43 692	0,23%	21,30	21,15	21,60	21,50
06/01/2025	65 396	3,87%	20,95	20,95	21,85	21,45
03/01/2025	37 332	0,73%	20,55	20,35	20,80	20,65
02/01/2025	33 128	-0,49%	20,80	20,35	20,90	20,50
31/12/2024	0	1,73%	20,30	20,30	20,65	20,60
30/12/2024	32 836	-1,22%	20,40	20,05	20,65	20,25
27/12/2024	31 011	1,49%	20,10	20,10	20,75	20,50
26/12/2024	0	1,10%	20,05	20,05	20,40	20,20
24/12/2024	0	1,10%	20,05	19,98	20,40	19,98
23/12/2024	43 281	1,94%	19,58	19,48	20,05	19,98
20/12/2024	245 011	-0,91%	19,60	19,54	19,96	19,60
19/12/2024	50 851	-3,51%	20,05	19,70	20,20	19,78
18/12/2024	0	1,74%	20,25	20,25	20,70	20,50
17/12/2024	42 564	-1,47%	20,25	20,15	20,45	20,15
16/12/2024	55 743	-0,24%	20,50	20,10	20,55	20,45
13/12/2024	67 425	-1,91%	20,75	20,35	21,05	20,50
12/12/2024	37 599	0,48%	20,95	20,80	21,20	20,90
11/12/2024	97 187	-0,95%	20,85	20,70	21,15	20,80
10/12/2024	45 867	-1,64%	21,00	20,90	21,20	21,00
09/12/2024	58 728	2,15%	21,15	21,05	21,65	21,35
06/12/2024	108 685	3,72%	20,80	20,20	21,05	20,90
05/12/2024	74 624	2,91%	19,40	19,40	20,30	20,15
04/12/2024	64 317	2,30%	19,26	19,26	19,88	19,58
03/12/2024	50 017	0,74%	19,06	19,00	19,32	19,14
02/12/2024	77 154	-3,94%	19,10	18,80	19,40	19,00
29/11/2024	88 390	-0,30%	19,86	19,60	20,05	19,78
28/11/2024	54 982	0,10%	19,88	19,80	20,35	19,84
27/11/2024	50 604	-1,39%	19,86	19,66	19,96	19,82
26/11/2024	55 921	-1,23%	20,10	19,70	20,75	20,10
25/11/2024	161 408	2,26%	20,20	19,84	20,35	20,35
22/11/2024	90 639	0,00%	20,00	19,58	20,10	19,90
21/11/2024	68 800	-2,69%	20,45	19,90	20,50	19,90
20/11/2024	33 016	-0,24%	20,80	20,35	20,85	20,45
19/11/2024	75 576	-3,30%	21,05	20,30	21,15	20,50
18/11/2024	68 196	0,24%	21,55	21,10	21,90	21,20
15/11/2024	48 670	3,17%	20,50	20,40	21,25	21,15
14/11/2024	81 921	3,12%	19,90	19,76	20,50	20,50
13/11/2024	50 763	0,00%	19,80	19,70	20,10	19,88
12/11/2024	92 665	-4,88%	20,50	19,78	20,50	19,88
11/11/2024	35 523	1,21%	20,70	20,65	20,95	20,90
08/11/2024	49 683	-2,82%	21,20	20,55	21,25	20,65
07/11/2024	35 979	1,92%	20,95	20,90	21,40	21,25
06/11/2024	36 856	-2,11%	21,30	20,70	21,80	20,85
05/11/2024	42 300	0,24%	21,30	21,00	21,55	21,30