ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BMEB4 Bco Mercantil Brasil Sa

26.40
0.02 (0.08%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Bco Mercantil Brasil Sa BMEB4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.02 0.08% 26.40 21:55:18
Open Price Low Price High Price Close Price Prev Close
26.50 26.40 26.84 26.40 26.38
more quote information »

BMEB4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.0328.5726.3827.3114,240-0.63-2.33%
1 Month26.2928.7825.8026.8616,2050.110.41841%
3 Months27.0031.1521.1125.7216,346-0.60-2.22%
6 Months15.2832.7015.1123.1722,62911.1272.77%
1 Year10.0132.7010.0118.2420,54016.39163.74%
3 Years9.6232.708.7514.7912,16416.79174.57%
5 Years4.0032.704.0011.2413,17722.40560.00%

BMEB4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 26.40 0.02 0.08% 26.50 26.84 26.40 4,400
Jun 13 2024 26.38 -0.44 -1.64% 26.68 26.88 26.38 11,000
Jun 12 2024 26.82 -1.03 -3.70% 27.82 28.39 26.56 20,500
Jun 11 2024 27.85 -0.05 -0.18% 27.79 28.57 27.70 7,500
Jun 10 2024 27.90 0.10 0.36% 27.61 27.90 27.48 7,400
Jun 07 2024 27.80 1.00 3.73% 27.03 28.04 26.67 24,800
Jun 06 2024 26.80 0.30 1.13% 25.95 27.10 25.95 20,800
Jun 05 2024 26.50 0.59 2.28% 25.95 26.68 25.87 24,500
Jun 04 2024 25.91 -0.39 -1.48% 26.00 26.09 25.88 12,100
Jun 03 2024 26.30 -0.59 -2.19% 26.89 26.95 26.00 18,100
May 31 2024 26.89 0.29 1.09% 26.59 26.89 25.88 8,900
May 29 2024 26.60 0.39 1.49% 26.21 26.95 25.80 16,000
May 28 2024 26.21 -0.69 -2.57% 26.89 27.20 26.21 14,000
May 27 2024 26.90 0.21 0.79% 26.99 27.00 26.73 2,400
May 24 2024 26.69 -1.41 -5.02% 28.09 28.09 26.67 30,300
May 23 2024 28.10 1.50 5.64% 26.67 28.78 26.56 31,200
May 22 2024 26.60 -0.02 -0.08% 26.63 26.71 26.35 10,700
May 21 2024 26.62 0.12 0.45% 26.95 27.00 26.50 16,400
May 20 2024 26.50 0.16 0.61% 26.95 26.95 26.35 10,600
May 17 2024 26.34 0.06 0.23% 26.29 26.64 26.00 20,700
May 16 2024 26.28 0.37 1.43% 26.09 26.72 26.00 10,600
May 15 2024 25.91 -0.98 -3.64% 27.00 27.25 25.79 35,300
See More Historical Prices »