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 > >>
22/04/2026	49.513	1,48%	27,50	27,34	27,98	27,52
21/04/2026	26.280	-0,15%	27,10	26,74	27,38	27,12
20/04/2026	28.974	-2,58%	27,38	27,02	27,62	27,16
17/04/2026	44.944	3,41%	27,04	26,92	28,08	27,88
16/04/2026	27.629	1,05%	26,68	26,68	27,18	26,96
15/04/2026	60.738	1,91%	26,28	26,20	27,48	26,68
14/04/2026	42.314	1,39%	25,90	25,90	26,70	26,18
13/04/2026	36.353	2,30%	24,82	24,64	25,82	25,82
10/04/2026	32.581	2,10%	24,92	24,82	25,24	25,24
09/04/2026	33.396	-0,08%	24,54	24,26	24,74	24,72
08/04/2026	49.411	7,47%	24,00	23,92	24,98	24,74
07/04/2026	29.992	0,31%	23,02	22,82	23,62	23,02
02/04/2026	47.248	-2,55%	23,15	22,50	23,15	22,95
01/04/2026	61.315	6,08%	23,20	22,90	23,55	23,55
31/03/2026	38.610	0,68%	22,05	21,90	22,65	22,20
30/03/2026	25.873	2,08%	21,55	21,35	22,05	22,05
27/03/2026	43.946	-1,37%	21,90	21,25	21,90	21,60
26/03/2026	31.845	-3,52%	22,45	21,80	22,45	21,90
25/03/2026	60.057	4,13%	22,20	22,20	22,85	22,70
24/03/2026	61.759	-0,23%	21,70	21,55	22,10	21,80
23/03/2026	78.984	1,39%	21,00	20,90	22,25	21,85
20/03/2026	85.669	-5,28%	23,00	21,55	23,00	21,55
19/03/2026	83.935	-7,14%	24,00	22,75	24,05	22,75
18/03/2026	136.856	0,00%	23,80	22,85	24,85	24,50
17/03/2026	40.286	-0,20%	24,15	23,95	24,65	24,50
16/03/2026	77.256	-1,21%	24,75	24,00	24,90	24,55
13/03/2026	21.355	-1,97%	25,00	24,60	25,20	24,85
12/03/2026	27.159	-0,59%	25,50	25,00	25,50	25,35
11/03/2026	24.828	-0,78%	25,60	25,20	25,90	25,50
10/03/2026	25.030	3,84%	25,45	25,25	25,75	25,70
09/03/2026	46.983	-2,75%	24,55	24,35	24,80	24,75
06/03/2026	15.704	-0,97%	25,75	25,15	25,80	25,45
05/03/2026	36.752	0,20%	25,65	25,65	26,40	25,70
04/03/2026	38.199	0,59%	25,50	25,25	25,85	25,65
03/03/2026	117.631	-6,08%	26,55	25,00	27,30	25,50
02/03/2026	42.401	-2,51%	27,10	26,90	27,50	27,15
27/02/2026	46.739	2,02%	27,50	27,30	27,85	27,85
26/02/2026	29.036	-1,80%	27,75	27,30	27,95	27,30
25/02/2026	31.093	0,54%	27,75	27,50	27,95	27,80
24/02/2026	35.062	0,73%	27,25	27,20	27,95	27,65
23/02/2026	44.904	-1,61%	27,70	27,30	28,10	27,45
20/02/2026	47.217	3,91%	26,90	26,85	27,90	27,90
19/02/2026	28.560	-0,92%	27,15	26,80	27,15	26,85
18/02/2026	21.784	1,88%	26,60	26,50	27,15	27,10
17/02/2026	22.376	0,00%	26,65	26,25	26,70	26,60
16/02/2026	23.382	-1,30%	27,00	26,60	27,10	26,60
13/02/2026	25.108	-0,74%	27,00	26,50	27,00	26,95
12/02/2026	37.328	0,56%	27,30	27,10	27,60	27,15
11/02/2026	13.266	-0,92%	27,10	26,95	27,35	27,00
10/02/2026	32.448	1,49%	26,90	26,80	27,25	27,25
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