Mersen SA (MRN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/11/2024 0 -1,16% 21,50 21,10 21,50 21,30
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
29/08/2024 16.543 1,31% 30,70 30,50 31,05 30,95
28/08/2024 18.563 -0,97% 30,85 30,30 30,85 30,55
27/08/2024 18.923 0,16% 30,80 30,60 31,35 30,85
26/08/2024 12.435 -0,81% 31,00 30,80 31,20 30,80
23/08/2024 16.310 0,32% 31,00 30,75 31,25 31,05
22/08/2024 11.240 -1,43% 31,40 30,95 31,45 30,95
21/08/2024 14.365 1,62% 31,00 30,95 31,45 31,40
20/08/2024 11.425 -0,64% 31,20 30,75 31,40 30,90
19/08/2024 13.435 0,97% 30,85 30,65 31,35 31,10
16/08/2024 8.374 -0,49% 31,15 30,55 31,15 30,80
15/08/2024 16.336 1,31% 30,70 30,30 31,25 30,95
14/08/2024 14.868 -0,49% 30,75 30,30 31,05 30,55
13/08/2024 13.584 0,66% 30,55 30,10 30,70 30,70
12/08/2024 13.866 -1,45% 31,15 30,30 31,25 30,50
09/08/2024 22.816 1,48% 30,75 30,65 31,05 30,95
08/08/2024 22.077 0,00% 30,30 29,80 30,50 30,50
07/08/2024 25.917 1,16% 30,40 30,05 30,90 30,50
06/08/2024 27.563 0,00% 30,15 29,90 30,95 30,15
05/08/2024 64.562 -2,59% 29,95 29,10 30,45 30,15
02/08/2024 46.358 -1,75% 31,25 30,85 32,10 30,95
01/08/2024 22.202 -1,87% 32,00 31,50 32,25 31,50
31/07/2024 33.920 0,79% 32,35 31,85 32,80 32,10
30/07/2024 42.677 -1,39% 32,30 31,50 32,55 31,85
29/07/2024 33.523 -1,22% 32,75 32,10 33,00 32,30
26/07/2024 18.209 0,31% 32,55 32,30 33,05 32,70
25/07/2024 26.651 -0,91% 32,65 31,90 32,65 32,60
24/07/2024 18.222 -0,30% 32,55 32,50 33,30 32,90
23/07/2024 17.070 -1,20% 33,50 33,00 33,55 33,00
22/07/2024 13.024 2,45% 32,85 32,80 33,80 33,40
19/07/2024 49.933 -2,98% 33,60 32,40 33,60 32,60
18/07/2024 43.446 -2,61% 34,65 33,30 34,70 33,60
17/07/2024 12.172 -0,29% 34,50 34,35 34,75 34,50
16/07/2024 22.059 -1,28% 35,00 34,55 35,10 34,60
15/07/2024 24.857 0,00% 35,10 34,75 35,50 35,05
12/07/2024 32.662 2,34% 34,50 34,10 35,25 35,05
11/07/2024 51.726 2,85% 33,50 33,25 34,50 34,25
10/07/2024 32.848 -2,63% 34,20 32,95 34,20 33,30
09/07/2024 46.804 -3,53% 35,65 34,20 35,65 34,20
08/07/2024 45.876 1,43% 34,60 34,55 35,70 35,45
05/07/2024 41.295 1,45% 35,15 34,75 35,65 34,95
04/07/2024 64.374 2,38% 34,10 33,55 34,45 34,45
03/07/2024 66.877 7,85% 31,85 31,85 33,65 33,65
02/07/2024 35.986 -0,64% 31,75 30,90 31,80 31,20
01/07/2024 35.839 2,51% 33,35 32,65 33,55 32,65
28/06/2024 44.834 -1,85% 32,70 31,85 32,75 31,85
27/06/2024 14.780 -1,52% 32,95 32,45 33,10 32,45
26/06/2024 28.208 0,30% 33,10 32,45 33,25 32,95
25/06/2024 22.412 -2,23% 33,55 32,85 33,80 32,85
24/06/2024 29.661 0,45% 33,05 33,00 33,90 33,60
21/06/2024 50.660 -3,46% 34,60 33,45 34,60 33,45
20/06/2024 38.227 2,36% 33,30 33,15 34,65 34,65
19/06/2024 22.674 -0,44% 33,95 33,85 34,45 33,85
18/06/2024 36.986 -2,30% 35,00 34,00 35,20 34,00
17/06/2024 38.917 2,35% 33,80 33,80 35,05 34,80
Ajuda

Pesquisa de títulos

Fale Connosco