Bco Mercantil Brasil Sa (BMEB3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.2 | 25.22 | 25.2 | 1467 | 25.2025 | CS |
| 4 | 0 | 0 | 25.2 | 26.79 | 25 | 1150 | 25.24384058 | CS |
| 12 | 2.2 | 9.5652173913 | 23 | 27.48 | 23 | 1011 | 25.33333333 | CS |
| 26 | 4.85 | 23.8329238329 | 20.35 | 29.73 | 20.14 | 1840 | 24.84811577 | CS |
| 52 | 12.65 | 100.796812749 | 12.55 | 29.73 | 11.69 | 1439 | 22.2706949 | CS |
| 156 | 14.3 | 131.19266055 | 10.9 | 29.73 | 9 | 1478 | 15.61645402 | CS |
| 260 | 20.505 | 436.741214058 | 4.695 | 29.73 | 4.44 | 2049 | 10.76087949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 25.2 | -0.01 | -0.04 | 25.21 | 25.21 | 25.2 | 2200 |
| 1720042200 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1719955800 | 25.21 | 0.01 | 0.04 | 25.21 | 25.21 | 25.2 | 1100 |
| 1719869400 | 25.2 | 0 | 0.00 | 25.2 | 25.22 | 25.2 | 2300 |
| 1719610200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 1000 |
| 1719523800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1719437400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1719351000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1719264600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 1200 |
| 1719005400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 100 |
| 1718918940 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1718832540 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 2200 |
| 1718746200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1718659800 | 25.2 | -0.01 | -0.04 | 25.2 | 25.2 | 25.2 | 3000 |
| 1718400600 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1718314200 | 25.21 | 0.21 | 0.84 | 25.25 | 25.25 | 25.21 | 1200 |
| 1718227800 | 25 | -1.47 | -5.55 | 25 | 25 | 25 | 900 |
| 1718141400 | 26.47 | 0 | 0.00 | 26.47 | 26.47 | 26.47 | 200 |
| 1718055000 | 26.47 | 1.27 | 5.04 | 25.21 | 26.79 | 25.21 | 400 |
| 1717795800 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.2 | 200 |
| 1717709400 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1717623000 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1717536600 | 25.19 | 0.39 | 1.57 | 24.16 | 25.19 | 24 | 400 |
| 1717450200 | 24.8 | -0.1 | -0.40 | 25 | 25 | 24.8 | 200 |
| 1717191000 | 24.9 | -0.27 | -1.07 | 25 | 25.2 | 24.9 | 400 |
| 1717018140 | 25.17 | 0.67 | 2.73 | 25.17 | 25.17 | 25.17 | 100 |
| 1716931740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 100 |
| 1716845340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1400 |
| 1716586200 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.5 | 100 |
| 1716499800 | 24.55 | 0.05 | 0.20 | 24.55 | 24.55 | 24.55 | 300 |
| 1716413340 | 24.5 | 0 | 0.00 | 24.55 | 24.55 | 24.5 | 900 |
| 1716327000 | 24.5 | -0.01 | -0.04 | 24.5 | 24.5 | 24.5 | 1000 |
| 1716240600 | 24.51 | -2.69 | -9.89 | 24.61 | 25.2 | 24.5 | 4800 |
| 1715981400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715895000 | 27.2 | 0.7 | 2.64 | 27.2 | 27.2 | 27.2 | 100 |
| 1715808600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1715722200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2000 |
| 1715635800 | 26.5 | 0 | 0.00 | 26.48 | 26.5 | 26.48 | 800 |
| 1715376600 | 26.5 | -0.5 | -1.85 | 26.5 | 26.5 | 26.5 | 2000 |
| 1715290140 | 27 | -0.43 | -1.57 | 27 | 27.01 | 27 | 1100 |
| 1715203800 | 27.43 | -0.05 | -0.18 | 26.93 | 27.43 | 26.5 | 1900 |
| 1715117400 | 27.48 | 3.47 | 14.45 | 25 | 27.48 | 25 | 1200 |
| 1715031000 | 24.01 | 0.76 | 3.27 | 24.66 | 24.66 | 24.01 | 400 |
| 1714771800 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 800 |
| 1714685400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1714512600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1714426200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1714167000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1714080600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713994200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713907800 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713821400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713562200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 100 |
| 1713475740 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713389340 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1713302940 | 23.25 | -0.03 | -0.13 | 23.25 | 23.25 | 23.25 | 100 |
| 1713216600 | 23.28 | 0.28 | 1.22 | 23 | 23.3 | 23 | 1400 |
| 1712957340 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1712870940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1712784540 | 23 | -0.83 | -3.48 | 23 | 23 | 23 | 100 |
| 1712698140 | 23.83 | 1.14 | 5.02 | 23.55 | 23.83 | 23.55 | 1100 |
| 1712611800 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1712352600 | 22.69 | 0.1 | 0.44 | 22.69 | 22.69 | 22.69 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
