Saltar para o conteúdo principal Login

Mersen SA (MRN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
09/02/2026 31.587 3,67% 26,10 26,00 26,90 26,85
06/02/2026 25.306 0,78% 25,70 25,40 25,95 25,90
05/02/2026 48.261 -1,72% 26,25 25,10 26,25 25,70
04/02/2026 47.305 1,95% 25,90 25,85 26,40 26,15
03/02/2026 33.553 0,20% 25,95 25,30 25,95 25,65
02/02/2026 32.021 -0,97% 25,25 25,00 25,70 25,60
30/01/2026 33.937 -2,82% 26,30 25,60 26,30 25,85
29/01/2026 101.342 5,98% 24,50 24,35 26,85 26,60
28/01/2026 35.746 -0,79% 25,30 24,95 25,35 25,10
27/01/2026 58.453 1,81% 24,85 24,85 25,60 25,30
26/01/2026 43.748 -2,36% 25,55 24,85 25,70 24,85
23/01/2026 37.502 1,80% 24,80 24,80 25,45 25,45
22/01/2026 38.237 2,04% 24,80 24,55 25,00 25,00
21/01/2026 44.537 0,20% 24,60 24,35 24,70 24,50
20/01/2026 31.455 -0,81% 24,50 24,00 24,50 24,45
19/01/2026 25.382 -0,81% 24,35 24,25 24,80 24,65
16/01/2026 30.879 -0,20% 24,90 24,55 24,95 24,85
15/01/2026 51.263 1,43% 24,55 24,30 25,00 24,90
14/01/2026 31.535 2,29% 24,20 24,00 24,55 24,55
13/01/2026 31.734 0,63% 23,85 23,65 24,00 24,00
12/01/2026 24.694 -1,45% 24,35 23,65 24,40 23,85
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco