Mercantil Financeria S.A. - Credito Financiamento e Investimento (MERC4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.6455026455 | 9.45 | 9.6 | 8.6 | 633 | 9.49473684 | PR |
| 4 | 0.1 | 1.0989010989 | 9.1 | 9.6 | 8.6 | 750 | 9.43333333 | PR |
| 12 | -0.3 | -3.15789473684 | 9.5 | 10.19 | 8.6 | 1100 | 9.20413223 | PR |
| 26 | 0.2 | 2.22222222222 | 9 | 10.35 | 8.6 | 1005 | 9.51945274 | PR |
| 52 | 0.69 | 8.10810810811 | 8.51 | 13 | 6.9 | 1128 | 9.34426128 | PR |
| 156 | -10440.8 | -99.9119617225 | 10450 | 13000 | 6.31 | 2584 | 4612.41964385 | PR |
| 260 | -12480.8 | -99.9263410729 | 12490 | 17000 | 6.31 | 3855 | 9637.31616647 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736458140 | 9.2 | -0.4 | -4.17 | 9.2 | 9.2 | 9.2 | 200 |
| 1736371740 | 9.6 | 0.15 | 1.59 | 8.6 | 9.6 | 8.6 | 900 |
| 1736285340 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1736198940 | 9.45 | 0.05 | 0.53 | 9.45 | 9.45 | 9.45 | 800 |
| 1735939740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735853340 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735594140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735334940 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735248540 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 200 |
| 1734989400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1734730200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1734643800 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 2300 |
| 1734557340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1734470940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1734384540 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 100 |
| 1734125400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1734039000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733952600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733866200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733779800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733520600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733434200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733347800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733261400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733175000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732915800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732829400 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 100 |
| 1732742940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732656540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732570140 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 100 |
| 1732310940 | 8.9 | -1.29 | -12.66 | 8.89 | 8.9 | 8.89 | 6200 |
| 1732224540 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1732051740 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1731965340 | 10.19 | 1.49 | 17.13 | 10.19 | 10.19 | 10.19 | 1000 |
| 1731619740 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731533340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731446940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731360540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731101340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731014940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730928540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730842140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730755740 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730496540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730410140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730323740 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730237340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1730150940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1729891740 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1729805340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1729718940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1729632540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1729546140 | 8.7 | -1.4 | -13.86 | 9.5 | 9.5 | 8.7 | 200 |
| 1729286940 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729200540 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729114140 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729027740 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1728941340 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
