Bco Mercantil Brasil Sa (BMEB4F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 30.63 | -0.41 | -1.32 | 31 | 31.37 | 30.63 | 465 |
| 1721683800 | 31.04 | -0.83 | -2.60 | 31.01 | 31.85 | 30.57 | 692 |
| 1721424600 | 31.87 | 1.3 | 4.25 | 30.45 | 31.89 | 30 | 623 |
| 1721338200 | 30.57 | 0.74 | 2.48 | 29.89 | 30.58 | 29.42 | 571 |
| 1721251800 | 29.83 | 0.15 | 0.51 | 29.48 | 29.83 | 29.26 | 456 |
| 1721165340 | 29.68 | 0.11 | 0.37 | 29.56 | 29.68 | 28.71 | 539 |
| 1721079000 | 29.57 | 0.17 | 0.58 | 29.46 | 29.86 | 29.18 | 492 |
| 1720819800 | 29.4 | -0.6 | -2.00 | 30.06 | 30.29 | 29.36 | 633 |
| 1720733400 | 30 | 0 | 0.00 | 29.61 | 30.2 | 29.19 | 438 |
| 1720647000 | 30 | 0.69 | 2.35 | 29.6 | 30 | 28.45 | 624 |
| 1720560540 | 29.31 | 1.03 | 3.64 | 28.64 | 29.63 | 28.02 | 1035 |
| 1720474200 | 28.28 | 0.08 | 0.28 | 28.38 | 28.63 | 28.01 | 503 |
| 1720215000 | 28.2 | -0.33 | -1.16 | 28.07 | 28.48 | 27.86 | 965 |
| 1720128540 | 28.53 | 0.23 | 0.81 | 28.23 | 28.61 | 26.15 | 757 |
| 1720042200 | 28.3 | -0.32 | -1.12 | 29 | 29 | 27.9 | 1130 |
| 1719955800 | 28.62 | 0.85 | 3.06 | 28.25 | 28.99 | 28.01 | 661 |
| 1719869400 | 27.77 | 0.51 | 1.87 | 28 | 28.29 | 27.26 | 1354 |
| 1719610200 | 27.26 | -0.64 | -2.29 | 27.25 | 27.9 | 27.22 | 715 |
| 1719523800 | 27.9 | 1.37 | 5.16 | 26.96 | 27.9 | 26.81 | 572 |
| 1719437400 | 26.53 | -0.3 | -1.12 | 26.88 | 26.88 | 26.33 | 442 |
| 1719351000 | 26.83 | 0.03 | 0.11 | 27.31 | 27.45 | 26.3 | 632 |
| 1719264600 | 26.8 | 0.45 | 1.71 | 26.35 | 28.57 | 26.11 | 738 |
| 1719005400 | 26.35 | 0.54 | 2.09 | 25.87 | 27.9 | 25.8 | 863 |
| 1718918940 | 25.81 | -0.43 | -1.64 | 25.95 | 26.68 | 25.69 | 733 |
| 1718832540 | 26.24 | -0.79 | -2.92 | 27 | 27 | 26.06 | 837 |
| 1718746200 | 27.03 | 0.8 | 3.05 | 26.22 | 27.99 | 26.22 | 553 |
| 1718659800 | 26.23 | -0.37 | -1.39 | 26.6 | 26.7 | 26.01 | 789 |
| 1718400600 | 26.6 | 0.46 | 1.76 | 26.15 | 26.98 | 26.01 | 1397 |
| 1718314200 | 26.14 | -0.37 | -1.40 | 26.5 | 26.92 | 26.14 | 1351 |
| 1718227800 | 26.51 | -1.99 | -6.98 | 28.39 | 28.39 | 26.51 | 568 |
| 1718141400 | 28.5 | 1.32 | 4.86 | 27.9 | 28.5 | 27.44 | 2814 |
| 1718055000 | 27.18 | 0.18 | 0.67 | 27.5 | 27.88 | 27.18 | 1511 |
| 1717795800 | 27 | 0.54 | 2.04 | 27.1 | 28.03 | 26.5 | 3214 |
| 1717709400 | 26.46 | 0.58 | 2.24 | 25.83 | 27.08 | 25.83 | 4163 |
| 1717622940 | 25.88 | -0.02 | -0.08 | 25.91 | 26.55 | 25.87 | 3907 |
| 1717536600 | 25.9 | -0.43 | -1.63 | 25.81 | 26.26 | 25.81 | 808 |
| 1717450200 | 26.33 | 0.32 | 1.23 | 26.08 | 26.9 | 25.91 | 2429 |
| 1717191000 | 26.01 | -0.68 | -2.55 | 26.66 | 26.77 | 25.89 | 892 |
| 1717018140 | 26.69 | 0.42 | 1.60 | 26.33 | 26.9 | 25.81 | 9083 |
| 1716931740 | 26.27 | -0.67 | -2.49 | 26.89 | 27.27 | 26.27 | 1485 |
| 1716845340 | 26.94 | 0.17 | 0.64 | 26.71 | 26.97 | 26.71 | 398 |
| 1716586200 | 26.77 | -1.28 | -4.56 | 27.53 | 28.98 | 26.77 | 3904 |
| 1716499800 | 28.05 | 2.1 | 8.09 | 26.01 | 28.6 | 26.01 | 6689 |
| 1716413340 | 25.95 | -0.83 | -3.10 | 26.7 | 26.99 | 25.95 | 2144 |
| 1716327000 | 26.78 | 0.28 | 1.06 | 27 | 27.34 | 26.48 | 2292 |
| 1716240600 | 26.5 | 0.25 | 0.95 | 26.34 | 26.97 | 26.34 | 1686 |
| 1715981400 | 26.25 | -0.45 | -1.69 | 26.28 | 26.99 | 25.92 | 2074 |
| 1715895000 | 26.7 | 0.71 | 2.73 | 26.05 | 26.7 | 26.01 | 1876 |
| 1715808600 | 25.99 | -1.01 | -3.74 | 26.8 | 29 | 25.8 | 3541 |
| 1715722200 | 27 | -1.63 | -5.69 | 28.69 | 28.69 | 27 | 959 |
| 1715635800 | 28.63 | 0.17 | 0.60 | 27.93 | 29.01 | 27.42 | 1781 |
| 1715376600 | 28.46 | -0.19 | -0.66 | 28.07 | 28.97 | 27.7 | 2711 |
| 1715290140 | 28.65 | -1.15 | -3.86 | 29.71 | 29.91 | 28.65 | 2615 |
| 1715203800 | 29.8 | 0.07 | 0.24 | 30.33 | 31 | 29.33 | 3054 |
| 1715117400 | 29.73 | 3.23 | 12.19 | 26.56 | 30.01 | 26.11 | 2151 |
| 1715031000 | 26.5 | 0.51 | 1.96 | 25.01 | 26.5 | 25.01 | 1441 |
| 1714771800 | 25.99 | 3.99 | 18.14 | 23.45 | 25.99 | 23.29 | 2106 |
| 1714685400 | 22 | -0.5 | -2.22 | 22.5 | 23.42 | 21.88 | 599 |
| 1714512600 | 22.5 | 0.25 | 1.12 | 21.98 | 22.5 | 21.81 | 497 |
| 1714426200 | 22.25 | -0.32 | -1.42 | 22.98 | 22.98 | 21.85 | 498 |
| 1714167000 | 22.57 | 1.33 | 6.26 | 21.51 | 22.89 | 21.24 | 783 |
| 1714080540 | 21.24 | -1.26 | -5.60 | 22.3 | 22.52 | 21.22 | 670 |
| 1713994200 | 22.5 | -0.01 | -0.04 | 22.85 | 23 | 22.33 | 1696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
