Bco Mercantil Invests Sa (BMIN4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 15.79 | -0.16 | -1.00 | 15.79 | 15.79 | 15.79 | 26 |
| 1721424600 | 15.95 | 0.55 | 3.57 | 15.6 | 15.95 | 15.6 | 10 |
| 1721338200 | 15.4 | -0.25 | -1.60 | 15.65 | 15.7 | 15.31 | 60 |
| 1721251800 | 15.65 | -0.33 | -2.07 | 15.99 | 16.18 | 15.65 | 48 |
| 1721165340 | 15.98 | 0.38 | 2.44 | 15.95 | 15.99 | 15.9 | 16 |
| 1721079000 | 15.6 | -0.1 | -0.64 | 15.66 | 15.89 | 15.6 | 59 |
| 1720819800 | 15.7 | 0.87 | 5.87 | 15.53 | 15.7 | 15.5 | 23 |
| 1720733400 | 14.83 | -0.78 | -5.00 | 15.94 | 15.95 | 14.83 | 70 |
| 1720647000 | 15.61 | 0 | 0.00 | 15.61 | 15.61 | 15.61 | 3 |
| 1720560540 | 15.61 | -0.29 | -1.82 | 15.58 | 15.61 | 15.58 | 9 |
| 1720474200 | 15.9 | 0.29 | 1.86 | 15.65 | 15.9 | 15.65 | 7 |
| 1720215000 | 15.61 | 0.31 | 2.03 | 15.61 | 15.61 | 15.61 | 8 |
| 1720128540 | 15.3 | 0 | 0.00 | 15.37 | 15.37 | 15.3 | 62 |
| 1720042200 | 15.3 | -0.1 | -0.65 | 15.44 | 15.8 | 15.3 | 45 |
| 1719955800 | 15.4 | -0.4 | -2.53 | 15.55 | 15.55 | 15.4 | 7 |
| 1719869400 | 15.8 | 0.79 | 5.26 | 15.46 | 15.8 | 15.46 | 19 |
| 1719610200 | 15.01 | -0.86 | -5.42 | 15.41 | 15.45 | 14.8 | 103 |
| 1719523800 | 15.87 | -0.03 | -0.19 | 15.87 | 15.87 | 15.87 | 1 |
| 1719437400 | 15.9 | 0 | 0.00 | 15.9 | 15.98 | 15.71 | 47 |
| 1719351000 | 15.9 | 0.6 | 3.92 | 15.89 | 15.9 | 15.89 | 6 |
| 1719264600 | 15.3 | 0 | 0.00 | 15.25 | 16.01 | 14.81 | 270 |
| 1719005400 | 15.3 | -0.71 | -4.43 | 16.09 | 16.1 | 15.3 | 33 |
| 1718918940 | 16.01 | 0 | 0.00 | 15.75 | 16.01 | 15.75 | 113 |
| 1718832540 | 16.01 | 0.26 | 1.65 | 15.35 | 16.01 | 15.31 | 145 |
| 1718746200 | 15.75 | -0.03 | -0.19 | 15.78 | 15.99 | 15.75 | 28 |
| 1718659800 | 15.78 | 0.3 | 1.94 | 15.78 | 15.78 | 15.78 | 1 |
| 1718400600 | 15.48 | -0.18 | -1.15 | 15.48 | 15.48 | 15.48 | 2 |
| 1718314200 | 15.66 | 0.36 | 2.35 | 15.3 | 15.66 | 15.3 | 20 |
| 1718227800 | 15.3 | -0.49 | -3.10 | 15.47 | 15.8 | 15.28 | 105 |
| 1718141400 | 15.79 | 0.48 | 3.14 | 15.35 | 15.8 | 15.35 | 34 |
| 1718055000 | 15.31 | -0.46 | -2.92 | 15.79 | 16.1 | 15.31 | 63 |
| 1717795800 | 15.77 | 0.1 | 0.64 | 15.45 | 15.77 | 15.45 | 11 |
| 1717709400 | 15.67 | -0.18 | -1.14 | 15.47 | 15.67 | 15.43 | 23 |
| 1717622940 | 15.85 | 0.45 | 2.92 | 15.43 | 15.85 | 15.43 | 35 |
| 1717536600 | 15.4 | -0.1 | -0.65 | 15.58 | 15.58 | 15.4 | 22 |
| 1717450200 | 15.5 | -0.49 | -3.06 | 16.03 | 16.3 | 15.5 | 64 |
| 1717191000 | 15.99 | 0.27 | 1.72 | 15.5 | 16.01 | 15.5 | 55 |
| 1717018140 | 15.72 | -0.27 | -1.69 | 15.61 | 15.99 | 15.45 | 90 |
| 1716931740 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 1 |
| 1716845340 | 15.99 | -0.2 | -1.24 | 15.86 | 16.09 | 15.61 | 28 |
| 1716586200 | 16.19 | 0.29 | 1.82 | 15.8 | 16.239999 | 15.8 | 115 |
| 1716499800 | 15.9 | 0.1 | 0.63 | 15.8 | 15.9 | 15.77 | 46 |
| 1716413340 | 15.8 | 0.26 | 1.67 | 15.58 | 15.8 | 15.5 | 36 |
| 1716327000 | 15.54 | -0.25 | -1.58 | 15.54 | 15.54 | 15.54 | 3 |
| 1716240600 | 15.79 | 0.38 | 2.47 | 15.8 | 15.8 | 15.32 | 188 |
| 1715981400 | 15.41 | -0.38 | -2.41 | 15.8 | 15.8 | 15.41 | 27 |
| 1715895000 | 15.79 | 0.67 | 4.43 | 15.16 | 15.79 | 15.16 | 135 |
| 1715808600 | 15.12 | -0.77 | -4.85 | 15.3 | 15.3 | 15.12 | 43 |
| 1715722200 | 15.89 | 0.45 | 2.91 | 15.23 | 15.89 | 15.05 | 134 |
| 1715635800 | 15.44 | 0.14 | 0.92 | 15.41 | 15.44 | 15.41 | 10 |
| 1715376600 | 15.3 | 0.34 | 2.27 | 14.9 | 15.77 | 14.9 | 15 |
| 1715290140 | 14.96 | -0.84 | -5.32 | 15.11 | 15.23 | 14.91 | 88 |
| 1715203800 | 15.8 | 0.7 | 4.64 | 15.69 | 15.8 | 15.5 | 18 |
| 1715117400 | 15.1 | -0.02 | -0.13 | 15.1 | 15.1 | 15.1 | 1 |
| 1715031000 | 15.12 | 0.02 | 0.13 | 15.26 | 15.26 | 15.11 | 12 |
| 1714771800 | 15.1 | -0.01 | -0.07 | 15.15 | 15.25 | 15.1 | 62 |
| 1714685400 | 15.11 | -0.09 | -0.59 | 15.24 | 15.8 | 15.11 | 60 |
| 1714512600 | 15.2 | -0.05 | -0.33 | 15.22 | 15.25 | 15.09 | 22 |
| 1714426200 | 15.25 | -0.06 | -0.39 | 15.31 | 15.31 | 15.25 | 11 |
| 1714167000 | 15.31 | -0.11 | -0.71 | 15.35 | 15.78 | 15.25 | 51 |
| 1714080540 | 15.42 | 0.04 | 0.26 | 15.61 | 15.61 | 15.08 | 113 |
| 1713994200 | 15.38 | -0.31 | -1.98 | 15.94 | 15.94 | 15.38 | 63 |
| 1713907800 | 15.69 | 0.25 | 1.62 | 15.53 | 15.93 | 15.53 | 76 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
