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 >
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
04/11/2024	35.543	-2,52%	21,65	21,25	22,30	21,25
01/11/2024	37.154	2,35%	21,35	21,35	22,05	21,80
31/10/2024	56.002	-1,16%	21,50	21,10	21,50	21,30
30/10/2024	61.312	-0,92%	21,70	21,55	22,00	21,55
29/10/2024	43.388	-0,23%	21,80	21,75	22,05	21,75
28/10/2024	111.835	-3,75%	22,20	21,80	22,40	21,80
25/10/2024	108.611	1,34%	22,35	22,15	22,65	22,65
24/10/2024	299.861	-9,51%	23,70	21,10	23,70	22,35
23/10/2024	33.044	-0,20%	24,60	24,60	25,10	24,70
22/10/2024	40.135	1,43%	24,20	24,20	25,00	24,75
21/10/2024	38.746	-1,22%	24,55	24,40	25,15	24,40
18/10/2024	27.750	0,61%	24,55	24,55	25,20	24,70
17/10/2024	45.960	1,03%	24,35	24,35	24,70	24,55
16/10/2024	61.969	-4,33%	25,20	24,25	25,25	24,30
15/10/2024	97.677	3,67%	24,65	24,50	25,40	25,40
14/10/2024	101.716	2,51%	24,00	23,75	24,75	24,50
11/10/2024	217.292	-9,81%	25,50	23,85	25,70	23,90
10/10/2024	68.079	0,00%	25,55	25,20	26,50	26,50
09/10/2024	81.153	-1,12%	26,80	26,35	26,95	26,50
08/10/2024	57.724	-6,29%	28,10	26,80	28,10	26,80
07/10/2024	40.021	2,51%	28,00	27,35	28,60	28,60
04/10/2024	63.708	2,76%	27,15	27,15	27,95	27,90
03/10/2024	43.036	-3,72%	28,05	27,05	28,15	27,15
02/10/2024	24.268	-1,05%	28,40	28,20	28,70	28,20
01/10/2024	49.598	0,35%	28,40	28,35	29,05	28,50
30/09/2024	33.208	-2,74%	29,05	28,15	29,10	28,40
27/09/2024	25.518	2,28%	28,60	28,50	29,25	29,20
26/09/2024	40.561	4,01%	28,00	27,95	28,60	28,55
25/09/2024	24.817	-0,90%	27,45	27,45	28,00	27,45
24/09/2024	24.465	0,73%	27,50	27,50	28,10	27,70
23/09/2024	45.107	0,00%	27,50	26,85	27,55	27,50
20/09/2024	60.470	-3,00%	28,35	27,50	28,35	27,50
19/09/2024	62.118	2,72%	28,10	28,10	28,80	28,35
18/09/2024	37.521	-0,54%	27,75	27,45	27,85	27,60
17/09/2024	44.151	1,84%	27,30	27,30	27,90	27,75
16/09/2024	32.927	-1,63%	27,50	27,05	27,70	27,25
13/09/2024	20.576	0,00%	27,75	27,60	28,05	27,70
12/09/2024	43.151	1,47%	27,80	27,25	28,05	27,70
11/09/2024	35.893	0,55%	27,40	27,25	28,10	27,30
10/09/2024	32.317	-1,99%	27,70	27,10	28,20	27,15
09/09/2024	44.218	-0,36%	28,20	27,50	28,75	27,70
06/09/2024	33.740	-2,11%	28,40	27,80	28,55	27,80
05/09/2024	44.125	0,00%	28,60	28,30	29,20	28,40
04/09/2024	85.265	-6,12%	29,65	28,40	29,65	28,40
03/09/2024	25.661	-2,26%	31,10	30,20	31,35	30,25
02/09/2024	19.210	0,00%	31,10	30,35	31,25	30,95
30/08/2024	49.495	0,00%	31,10	30,85	31,20	30,95