Bco Mercantil Brasil Sa (BMEB4)
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 | 1.22 | 4.1454298335 | 29.43 | 31.62 | 28.69 | 6300 | 30.43488889 | PR |
| 4 | 3.24 | 11.8205034659 | 27.41 | 31.62 | 26.43 | 6420 | 28.93531153 | PR |
| 12 | 8.41 | 37.8147482014 | 22.24 | 31.62 | 21.76 | 13981 | 27.24784807 | PR |
| 26 | 11.55 | 60.4712041885 | 19.1 | 32.7 | 18.77 | 16520 | 26.31995303 | PR |
| 52 | 19.65 | 178.636363636 | 11 | 32.7 | 10.7 | 19821 | 19.3455393 | PR |
| 156 | 20.045 | 189.014615747 | 10.605 | 32.7 | 8.75 | 12260 | 15.18442344 | PR |
| 260 | 25.515 | 496.88412853 | 5.135 | 32.7 | 4.5 | 12518 | 11.90671996 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 30.65 | -0.35 | -1.13 | 30.64 | 31.09 | 30.64 | 1600 |
| 1721683800 | 31 | 0 | 0.00 | 31 | 31.3 | 30.6 | 4500 |
| 1721424600 | 31 | 0.55 | 1.81 | 30.24 | 31.62 | 29.8 | 6700 |
| 1721338200 | 30.45 | 0.47 | 1.57 | 29.94 | 30.45 | 29.84 | 9500 |
| 1721251800 | 29.98 | 0.6 | 2.04 | 29.38 | 29.98 | 29.28 | 8200 |
| 1721165340 | 29.38 | -0.18 | -0.61 | 29.43 | 29.44 | 28.69 | 2600 |
| 1721079000 | 29.56 | -0.09 | -0.30 | 29.43 | 29.87 | 29.24 | 3700 |
| 1720819800 | 29.65 | -0.33 | -1.10 | 29.72 | 29.74 | 29.38 | 6400 |
| 1720733400 | 29.98 | 0.53 | 1.80 | 29.83 | 29.98 | 29.27 | 7600 |
| 1720647000 | 29.45 | -0.32 | -1.07 | 29.5 | 29.75 | 29.18 | 5100 |
| 1720560540 | 29.77 | 1.37 | 4.82 | 28.4 | 29.77 | 28.4 | 3300 |
| 1720474200 | 28.4 | 0.09 | 0.32 | 28.69 | 28.69 | 28.2 | 3500 |
| 1720215000 | 28.31 | -0.29 | -1.01 | 28.6 | 28.6 | 27.78 | 9300 |
| 1720128540 | 28.6 | 0.37 | 1.31 | 28.34 | 28.6 | 27.95 | 6400 |
| 1720042200 | 28.23 | -0.77 | -2.66 | 28.56 | 28.94 | 27.82 | 8200 |
| 1719955800 | 29 | 0.75 | 2.65 | 28.25 | 29 | 28.25 | 6300 |
| 1719869400 | 28.25 | 0.6 | 2.17 | 28 | 28.25 | 27.75 | 9500 |
| 1719610200 | 27.65 | -0.1 | -0.36 | 27.75 | 27.75 | 27.16 | 3700 |
| 1719523800 | 27.75 | 0.95 | 3.54 | 26.87 | 27.75 | 26.87 | 10600 |
| 1719437400 | 26.8 | 0 | 0.00 | 26.43 | 26.8 | 26.43 | 4200 |
| 1719351000 | 26.8 | -0.5 | -1.83 | 27.41 | 27.41 | 26.43 | 9100 |
| 1719264600 | 27.3 | 1.1 | 4.20 | 26.65 | 27.3 | 26.21 | 11700 |
| 1719005400 | 26.2 | 0.5 | 1.95 | 26.22 | 27.99 | 25.7 | 24600 |
| 1718918940 | 25.7 | -0.25 | -0.96 | 26.29 | 26.6 | 25.42 | 16600 |
| 1718832540 | 25.95 | -0.45 | -1.70 | 26.41 | 26.7 | 25.89 | 12500 |
| 1718746200 | 26.4 | 0.18 | 0.69 | 26.23 | 27.54 | 26.23 | 19200 |
| 1718659800 | 26.22 | -0.18 | -0.68 | 26.4 | 26.76 | 26.2 | 3600 |
| 1718400600 | 26.4 | 0.02 | 0.08 | 26.5 | 26.84 | 26.4 | 4400 |
| 1718314200 | 26.38 | -0.44 | -1.64 | 26.68 | 26.88 | 26.38 | 11000 |
| 1718227800 | 26.82 | -1.03 | -3.70 | 27.82 | 28.39 | 26.56 | 20500 |
| 1718141400 | 27.85 | -0.05 | -0.18 | 27.79 | 28.57 | 27.7 | 7500 |
| 1718055000 | 27.9 | 0.1 | 0.36 | 27.61 | 27.9 | 27.48 | 7400 |
| 1717795800 | 27.8 | 1 | 3.73 | 27.03 | 28.04 | 26.67 | 24800 |
| 1717709400 | 26.8 | 0.3 | 1.13 | 25.95 | 27.1 | 25.95 | 20800 |
| 1717622940 | 26.5 | 0.59 | 2.28 | 25.95 | 26.68 | 25.87 | 24500 |
| 1717536600 | 25.91 | -0.39 | -1.48 | 26 | 26.09 | 25.88 | 12100 |
| 1717450200 | 26.3 | -0.59 | -2.19 | 26.89 | 26.95 | 26 | 18100 |
| 1717191000 | 26.89 | 0.29 | 1.09 | 26.59 | 26.89 | 25.88 | 8900 |
| 1717018140 | 26.6 | 0.39 | 1.49 | 26.21 | 26.95 | 25.8 | 16000 |
| 1716931740 | 26.21 | -0.69 | -2.57 | 26.89 | 27.2 | 26.21 | 14000 |
| 1716845340 | 26.9 | 0.21 | 0.79 | 26.99 | 27 | 26.73 | 2400 |
| 1716586200 | 26.69 | -1.41 | -5.02 | 28.09 | 28.09 | 26.67 | 30300 |
| 1716499800 | 28.1 | 1.5 | 5.64 | 26.67 | 28.78 | 26.56 | 31200 |
| 1716413340 | 26.6 | -0.02 | -0.08 | 26.63 | 26.71 | 26.35 | 10700 |
| 1716327000 | 26.62 | 0.12 | 0.45 | 26.95 | 27 | 26.5 | 16400 |
| 1716240600 | 26.5 | 0.16 | 0.61 | 26.95 | 26.95 | 26.35 | 10600 |
| 1715981400 | 26.34 | 0.06 | 0.23 | 26.29 | 26.64 | 26 | 20700 |
| 1715895000 | 26.28 | 0.37 | 1.43 | 26.09 | 26.72 | 26 | 10600 |
| 1715808600 | 25.91 | -0.98 | -3.64 | 27 | 27.25 | 25.79 | 35300 |
| 1715722200 | 26.89 | -1.47 | -5.18 | 28.36 | 28.36 | 26.89 | 8000 |
| 1715635800 | 28.36 | 0.26 | 0.93 | 27.74 | 29.02 | 27.74 | 19100 |
| 1715376600 | 28.1 | -0.55 | -1.92 | 28 | 29 | 27.7 | 26100 |
| 1715290140 | 28.65 | -1.06 | -3.57 | 29.87 | 29.88 | 28.65 | 20600 |
| 1715203800 | 29.71 | -0.29 | -0.97 | 30.45 | 31.15 | 29.7 | 34700 |
| 1715117400 | 30 | 3.5 | 13.21 | 26.18 | 30.3 | 26.17 | 38900 |
| 1715031000 | 26.5 | 0.23 | 0.88 | 26 | 26.5 | 25.24 | 20600 |
| 1714771800 | 26.27 | 2.82 | 12.03 | 23.5 | 26.27 | 23.49 | 27000 |
| 1714685400 | 23.45 | 0.5 | 2.18 | 22.94 | 23.49 | 22.27 | 15000 |
| 1714512600 | 22.95 | 0.97 | 4.41 | 22.24 | 22.95 | 21.76 | 26100 |
| 1714426200 | 21.98 | 0.13 | 0.59 | 22.05 | 22.39 | 21.85 | 19200 |
| 1714167000 | 21.85 | 0.34 | 1.58 | 21.8 | 22.1 | 21.75 | 7600 |
| 1714080540 | 21.51 | -0.89 | -3.97 | 22.1 | 22.45 | 21.25 | 9500 |
| 1713994200 | 22.4 | -0.09 | -0.40 | 22.6 | 23.01 | 22.32 | 8900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
