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 > >>
29/04/2025	33.583	-0,96%	18,76	18,38	18,86	18,56
28/04/2025	44.334	0,86%	18,50	18,48	18,84	18,74
25/04/2025	53.817	1,20%	18,40	18,12	18,70	18,58
24/04/2025	31.483	0,88%	18,18	17,88	18,36	18,36
23/04/2025	89.559	2,48%	17,92	17,92	18,44	18,20
22/04/2025	36.948	0,23%	17,88	17,68	17,90	17,76
17/04/2025	36.950	-1,23%	17,86	17,72	18,02	17,72
16/04/2025	43.486	0,00%	17,68	17,62	18,04	17,94
15/04/2025	30.612	-0,33%	17,96	17,78	18,14	17,94
14/04/2025	39.646	0,78%	18,24	17,94	18,46	18,00
11/04/2025	49.912	0,79%	17,98	17,50	18,12	17,86
10/04/2025	74.996	1,49%	19,20	17,72	19,20	17,72
09/04/2025	80.729	-2,89%	17,46	17,30	17,82	17,46
08/04/2025	81.847	2,74%	17,92	17,54	18,26	17,98
07/04/2025	196.007	-2,78%	15,98	15,20	17,86	17,50
04/04/2025	312.022	0,00%	17,74	17,18	18,10	18,00
03/04/2025	133.182	-2,07%	17,84	17,66	18,32	18,00
02/04/2025	63.032	0,66%	18,10	17,98	18,38	18,38
01/04/2025	68.608	-0,44%	18,66	18,14	18,70	18,26
31/03/2025	154.161	-4,68%	19,00	18,18	19,04	18,34
28/03/2025	72.920	-2,43%	19,54	19,18	19,88	19,24
27/03/2025	79.029	-0,71%	19,54	19,34	19,84	19,72
26/03/2025	56.421	-1,19%	20,20	19,78	20,30	19,86
25/03/2025	54.416	1,11%	20,10	19,80	20,40	20,10
24/03/2025	97.909	-3,02%	20,80	19,84	20,85	19,88
21/03/2025	54.845	0,00%	20,30	20,10	20,65	20,50
20/03/2025	60.103	-1,68%	20,95	20,40	21,10	20,50
19/03/2025	54.872	-0,95%	20,60	20,55	20,95	20,85
18/03/2025	86.235	2,18%	21,05	20,85	21,70	21,05
17/03/2025	97.175	5,43%	19,90	19,90	20,65	20,60
14/03/2025	165.185	-0,71%	19,96	19,52	20,20	19,54
13/03/2025	311.133	-9,73%	20,95	19,64	21,25	19,68
12/03/2025	62.675	-1,58%	22,35	21,55	22,50	21,80
11/03/2025	61.857	-1,99%	22,70	21,90	23,00	22,15
10/03/2025	69.498	-2,17%	23,05	22,35	23,10	22,60
07/03/2025	57.414	-0,65%	23,00	22,65	23,25	23,10
06/03/2025	92.721	3,80%	22,65	22,45	23,40	23,25
05/03/2025	195.377	9,00%	21,15	21,05	22,50	22,40
04/03/2025	109.870	-4,20%	21,15	20,40	21,35	20,55
03/03/2025	70.362	2,14%	21,00	20,85	21,95	21,45
28/02/2025	138.343	-2,55%	21,25	20,80	21,25	21,00
27/02/2025	48.031	-1,15%	21,60	21,30	21,80	21,55
26/02/2025	44.557	0,93%	21,75	21,70	22,20	21,80
25/02/2025	58.409	-3,14%	22,10	21,55	22,10	21,60
24/02/2025	41.432	0,00%	22,55	22,10	22,65	22,30
21/02/2025	59.126	2,06%	22,35	22,10	22,75	22,30
20/02/2025	50.026	1,39%	21,60	21,55	22,15	21,85
19/02/2025	66.233	-3,58%	22,30	21,45	22,35	21,55
18/02/2025	38.637	0,90%	22,20	21,85	22,55	22,35
17/02/2025	54.531	0,00%	22,25	21,80	22,35	22,15
14/02/2025	87.061	4,24%	21,25	21,10	22,50	22,15
13/02/2025	76.344	1,92%	21,25	20,90	21,50	21,25
12/02/2025	52.987	-1,88%	21,45	20,85	21,55	20,85
11/02/2025	45.146	0,47%	21,10	20,90	21,35	21,25
10/02/2025	64.378	0,71%	21,20	20,80	21,65	21,15
07/02/2025	77.873	-0,94%	21,00	20,75	21,40	21,00
06/02/2025	57.333	1,92%	20,85	20,70	21,30	21,20
05/02/2025	52.695	-0,72%	20,90	20,60	21,05	20,80
04/02/2025	66.745	-0,48%	21,15	20,70	21,30	20,95
03/02/2025	107.895	-3,66%	21,10	20,55	21,25	21,05
31/01/2025	85.243	-2,89%	22,20	21,60	22,20	21,85
30/01/2025	265.116	16,10%	21,10	20,90	22,60	22,50
29/01/2025	43.400	-0,31%	19,58	19,26	19,72	19,38
28/01/2025	37.699	-0,92%	19,54	19,40	19,90	19,44
27/01/2025	65.088	-1,21%	19,36	19,28	19,76	19,62
24/01/2025	57.608	3,22%	19,34	19,34	20,00	19,86
23/01/2025	45.490	-1,23%	19,50	19,20	19,64	19,24
22/01/2025	38.585	-0,92%	19,68	19,44	19,92	19,48
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