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 > >>
17/09/2025	18.890	0,00%	23,90	23,70	24,05	23,90
16/09/2025	27.510	0,21%	23,95	23,80	24,15	23,90
15/09/2025	25.267	0,63%	23,80	23,80	24,20	23,85
12/09/2025	28.670	0,21%	23,90	23,35	24,15	23,70
11/09/2025	19.897	1,50%	23,30	23,15	23,75	23,65
10/09/2025	24.565	0,22%	23,35	23,00	23,45	23,30
09/09/2025	24.309	-2,11%	23,80	23,20	23,90	23,25
08/09/2025	15.234	1,06%	23,55	23,40	23,80	23,75
05/09/2025	18.345	0,86%	23,40	23,40	23,75	23,50
04/09/2025	25.469	1,09%	23,00	22,85	23,45	23,30
03/09/2025	43.348	-1,07%	23,50	22,90	23,65	23,05
02/09/2025	33.696	-2,71%	23,90	23,25	24,05	23,30
01/09/2025	24.355	-1,24%	24,45	23,85	24,65	23,95
29/08/2025	27.980	0,21%	24,15	23,85	24,40	24,25
28/08/2025	22.282	0,21%	24,25	24,15	24,55	24,20
27/08/2025	33.966	-0,82%	24,30	24,05	24,50	24,15
26/08/2025	79.538	-4,13%	24,95	23,80	25,00	24,35
25/08/2025	31.790	0,20%	25,45	25,15	25,65	25,40
22/08/2025	52.695	3,05%	24,75	24,70	25,35	25,35
21/08/2025	22.043	0,20%	24,70	24,40	24,70	24,60
20/08/2025	36.983	-1,60%	24,90	24,55	24,90	24,55
19/08/2025	21.819	1,42%	24,80	24,75	25,10	24,95
18/08/2025	32.324	0,20%	24,60	24,20	24,70	24,60
15/08/2025	28.439	-0,41%	24,85	24,50	24,90	24,55
14/08/2025	36.373	-1,79%	25,10	24,60	25,20	24,65
13/08/2025	20.410	-0,79%	25,40	25,00	25,40	25,10
12/08/2025	55.405	1,61%	25,10	25,10	25,40	25,30
11/08/2025	35.913	-2,54%	25,60	24,90	25,70	24,90
08/08/2025	36.628	0,79%	25,25	25,25	25,55	25,55
07/08/2025	25.477	0,00%	25,20	25,10	25,45	25,35
06/08/2025	37.821	-0,59%	25,75	25,30	25,75	25,35
05/08/2025	76.392	0,79%	25,50	25,20	25,85	25,50
04/08/2025	91.227	2,85%	24,85	24,50	25,75	25,30
01/08/2025	102.850	2,08%	24,40	24,15	25,05	24,60
31/07/2025	233.248	11,06%	22,40	22,40	24,35	24,10
30/07/2025	36.305	-0,91%	21,90	21,60	22,00	21,70
29/07/2025	46.750	0,92%	21,85	21,80	22,35	21,90
28/07/2025	29.871	-0,91%	22,25	21,65	22,40	21,70
25/07/2025	21.913	0,23%	21,75	21,50	22,00	21,90
24/07/2025	27.955	-0,46%	22,15	21,75	22,20	21,85
23/07/2025	37.577	2,09%	21,65	21,65	22,00	21,95
22/07/2025	33.912	-2,27%	22,00	21,45	22,00	21,50
21/07/2025	25.207	0,23%	21,95	21,70	22,10	22,00
18/07/2025	42.069	0,46%	21,95	21,90	22,25	21,95
17/07/2025	33.078	2,82%	21,50	21,50	21,95	21,85
16/07/2025	32.950	-2,30%	21,60	21,25	21,60	21,25
15/07/2025	44.810	0,93%	21,60	21,50	22,05	21,75
14/07/2025	33.661	0,23%	21,25	21,25	21,65	21,55
11/07/2025	33.510	-1,83%	21,75	21,40	21,80	21,50
10/07/2025	31.534	0,00%	22,00	21,65	22,10	21,90
09/07/2025	90.123	2,34%	21,45	21,30	22,20	21,90
08/07/2025	25.752	1,91%	21,05	20,95	21,40	21,40
07/07/2025	53.124	-2,10%	21,40	20,75	21,50	21,00
04/07/2025	37.987	-0,22%	22,35	21,45	22,55	21,45
03/07/2025	42.366	0,45%	22,45	22,25	22,60	22,40
02/07/2025	24.883	3,24%	21,80	21,75	22,35	22,30
01/07/2025	33.799	-2,26%	22,05	21,55	22,15	21,60
30/06/2025	62.518	-2,21%	23,00	21,95	23,05	22,10
27/06/2025	84.495	3,91%	22,00	21,95	22,65	22,60
26/06/2025	84.605	5,84%	20,70	20,65	21,80	21,75
25/06/2025	25.929	0,49%	20,50	20,45	20,85	20,55
24/06/2025	27.372	2,00%	20,60	20,40	20,75	20,45
23/06/2025	69.954	0,00%	19,92	19,90	20,25	20,05
20/06/2025	121.898	0,00%	20,20	19,98	20,30	20,05
19/06/2025	31.773	-2,67%	20,40	20,05	20,55	20,05
18/06/2025	39.570	-1,20%	20,80	20,45	20,90	20,60
17/06/2025	24.194	-0,71%	20,90	20,80	21,05	20,85
16/06/2025	21.600	0,72%	20,85	20,85	21,15	21,00
13/06/2025	27.150	-2,34%	20,80	20,75	21,15	20,85
12/06/2025	64.367	3,14%	20,50	20,45	21,45	21,35
11/06/2025	49.127	0,49%	20,55	20,50	20,95	20,70
10/06/2025	26.057	2,23%	20,10	20,10	20,65	20,60
09/06/2025	18.764	0,25%	20,05	20,05	20,30	20,15
06/06/2025	11.111	-0,50%	20,35	20,10	20,35	20,10
05/06/2025	24.821	-0,98%	20,40	20,05	20,65	20,20
04/06/2025	37.164	0,00%	20,60	20,35	20,80	20,40
03/06/2025	40.033	-0,49%	20,50	20,20	20,50	20,40
02/06/2025	61.361	0,24%	20,45	20,20	20,60	20,50
30/05/2025	132.956	-1,45%	20,60	20,45	21,00	20,45
29/05/2025	29.704	0,48%	21,00	20,70	21,35	20,75
28/05/2025	38.993	0,98%	20,45	20,40	20,90	20,65
27/05/2025	35.479	-1,68%	20,80	20,45	20,85	20,45
26/05/2025	44.036	2,97%	20,45	20,45	20,90	20,80
23/05/2025	68.758	-0,74%	20,30	19,68	20,65	20,20
22/05/2025	49.806	-1,93%	20,50	20,20	20,65	20,35
21/05/2025	35.590	-1,19%	21,10	20,50	21,10	20,75
20/05/2025	59.771	0,48%	20,85	20,70	21,30	21,00
19/05/2025	42.205	-0,95%	21,10	20,65	21,25	20,90
16/05/2025	29.726	0,48%	21,00	20,95	21,15	21,10
15/05/2025	35.891	-2,55%	21,35	21,00	21,45	21,00
14/05/2025	25.046	-0,92%	21,80	21,35	21,80	21,55
13/05/2025	78.589	3,33%	21,10	21,10	21,80	21,75
12/05/2025	60.198	1,94%	21,05	20,80	21,40	21,05
09/05/2025	61.123	0,49%	20,60	20,60	20,95	20,65
08/05/2025	57.812	4,63%	19,72	19,62	20,65	20,55
07/05/2025	28.300	-0,10%	19,56	19,54	19,80	19,64
06/05/2025	88.087	-0,20%	19,80	19,22	19,84	19,66
05/05/2025	33.407	-0,81%	19,82	19,66	19,84	19,70
02/05/2025	71.284	5,41%	19,10	19,10	19,86	19,86
30/04/2025	32.401	1,51%	18,60	18,58	18,92	18,84