Bco Mercantil Brasil Sa (BMEB3F)
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 |
|---|---|---|---|---|---|---|---|
| 1727904540 | 38.95 | 1 | 2.64 | 38.62 | 38.95 | 37.14 | 129 |
| 1727818200 | 37.95 | -0.33 | -0.86 | 38.67 | 38.67 | 37.5 | 106 |
| 1727731800 | 38.28 | -0.02 | -0.05 | 38.96 | 39 | 38 | 121 |
| 1727472600 | 38.3 | -0.7 | -1.79 | 38.65 | 39.11 | 38.3 | 72 |
| 1727386140 | 39 | 0.4 | 1.04 | 39.1 | 39.1 | 38.01 | 209 |
| 1727299740 | 38.6 | 1.58 | 4.27 | 39.5 | 42.99 | 37.03 | 272 |
| 1727213400 | 37.02 | -3.06 | -7.63 | 40 | 40 | 36.02 | 36 |
| 1727127000 | 40.08 | 0.21 | 0.53 | 40.14 | 40.14 | 38.01 | 53 |
| 1726867800 | 39.87 | -0.66 | -1.63 | 40.84 | 40.84 | 39.6 | 150 |
| 1726781400 | 40.53 | 0.55 | 1.38 | 39.98 | 40.53 | 39.98 | 136 |
| 1726695000 | 39.98 | 1.28 | 3.31 | 39.5 | 40.59 | 39.5 | 337 |
| 1726608600 | 38.7 | -0.8 | -2.03 | 39.6 | 39.99 | 38.7 | 52 |
| 1726522200 | 39.5 | 0.1 | 0.25 | 39.8 | 41.49 | 39.01 | 108 |
| 1726263000 | 39.4 | 2.59 | 7.04 | 37.38 | 39.85 | 37.38 | 182 |
| 1726176540 | 36.81 | -1.18 | -3.11 | 38.37 | 38.37 | 36.71 | 159 |
| 1726090140 | 37.99 | 0.01 | 0.03 | 38.36 | 38.49 | 37.99 | 29 |
| 1726003740 | 37.98 | 0.5 | 1.33 | 36.02 | 37.98 | 36.01 | 185 |
| 1725917400 | 37.48 | 2.41 | 6.87 | 36 | 38.41 | 36 | 100 |
| 1725658200 | 35.07 | -1.3 | -3.57 | 36.74 | 36.74 | 35.07 | 161 |
| 1725571800 | 36.37 | 0.56 | 1.56 | 36 | 36.98 | 36 | 110 |
| 1725485400 | 35.81 | -1.18 | -3.19 | 36.98 | 36.98 | 35.81 | 41 |
| 1725399000 | 36.99 | 1.48 | 4.17 | 35.52 | 36.99 | 35.01 | 131 |
| 1725312600 | 35.51 | -0.72 | -1.99 | 36.23 | 36.23 | 35.51 | 221 |
| 1725053400 | 36.23 | 0.39 | 1.09 | 36.23 | 36.23 | 35.63 | 46 |
| 1724967000 | 35.84 | -0.77 | -2.10 | 36.36 | 36.6 | 35.81 | 306 |
| 1724880600 | 36.61 | 0.61 | 1.69 | 36.61 | 36.61 | 36.61 | 56 |
| 1724794140 | 36 | -0.57 | -1.56 | 36 | 36.99 | 35.44 | 328 |
| 1724707740 | 36.57 | 0.57 | 1.58 | 36.72 | 36.72 | 35.52 | 191 |
| 1724448600 | 36 | 0.5 | 1.41 | 35 | 36 | 34.21 | 205 |
| 1724362140 | 35.5 | 0.01 | 0.03 | 34.78 | 35.5 | 34.06 | 161 |
| 1724275740 | 35.49 | 1.49 | 4.38 | 34.3 | 35.49 | 34 | 116 |
| 1724189340 | 34 | -0.63 | -1.82 | 33.59 | 34.53 | 33.59 | 193 |
| 1724102940 | 34.63 | -0.1 | -0.29 | 34.76 | 34.76 | 33.82 | 91 |
| 1723843800 | 34.73 | -0.74 | -2.09 | 35.1 | 35.1 | 33.2 | 374 |
| 1723757340 | 35.47 | 1.61 | 4.75 | 35 | 35.48 | 34 | 110 |
| 1723671000 | 33.86 | -0.24 | -0.70 | 33.409999 | 35.42 | 33.409999 | 150 |
| 1723584600 | 34.1 | -0.9 | -2.57 | 34.89 | 34.98 | 33.21 | 144 |
| 1723498200 | 35 | -1 | -2.78 | 35.09 | 36.25 | 33.96 | 225 |
| 1723239000 | 36 | 0.91 | 2.59 | 35.45 | 36.97 | 34.51 | 150 |
| 1723152600 | 35.09 | -0.01 | -0.03 | 34.38 | 35.09 | 33.58 | 237 |
| 1723066200 | 35.1 | 3.38 | 10.66 | 31.69 | 36.47 | 31.69 | 596 |
| 1722979740 | 31.72 | 1.9 | 6.37 | 32.479999 | 32.49 | 31 | 162 |
| 1722893400 | 29.82 | -2.08 | -6.52 | 32.5 | 32.5 | 29.7 | 83 |
| 1722634200 | 31.9 | 2.45 | 8.32 | 29.1 | 32.49 | 29.1 | 426 |
| 1722547800 | 29.45 | -0.95 | -3.13 | 30.4 | 30.41 | 29.45 | 190 |
| 1722461400 | 30.4 | -1.45 | -4.55 | 30.04 | 31.79 | 30 | 443 |
| 1722374940 | 31.85 | -0.15 | -0.47 | 30.07 | 31.86 | 29.4 | 569 |
| 1722288600 | 32 | 1.03 | 3.33 | 31.89 | 35.22 | 31.01 | 1227 |
| 1722029400 | 30.97 | -0.13 | -0.42 | 31.9 | 31.9 | 29.6 | 601 |
| 1721943000 | 31.1 | -0.81 | -2.54 | 31.89 | 31.9 | 30.91 | 227 |
| 1721856600 | 31.91 | 6.35 | 24.84 | 27.55 | 31.91 | 27.55 | 595 |
| 1721770140 | 25.56 | -2.44 | -8.71 | 28 | 28 | 25.56 | 67 |
| 1721683800 | 28 | 1 | 3.70 | 27.52 | 28 | 27.5 | 116 |
| 1721424600 | 27 | 0.33 | 1.24 | 26.54 | 27.99 | 26.41 | 43 |
| 1721338200 | 26.67 | -2.25 | -7.78 | 28 | 28.99 | 26.67 | 76 |
| 1721251800 | 28.92 | 0.03 | 0.10 | 28.8 | 30.24 | 28.1 | 251 |
| 1721165340 | 28.89 | 0.2 | 0.70 | 28.89 | 28.89 | 28.89 | 46 |
| 1721079000 | 28.69 | 1.59 | 5.87 | 27.1 | 28.88 | 27.1 | 15 |
| 1720819800 | 27.1 | -0.28 | -1.02 | 27.1 | 27.1 | 27.1 | 2 |
| 1720733400 | 27.38 | 0.71 | 2.66 | 27.82 | 28.14 | 27.38 | 59 |
| 1720647000 | 26.67 | -0.54 | -1.98 | 26.67 | 27 | 26.67 | 27 |
| 1720560540 | 27.21 | -1.08 | -3.82 | 27.21 | 27.22 | 27.21 | 21 |
| 1720474200 | 28.29 | 1.3 | 4.82 | 27.05 | 28.5 | 26.99 | 163 |
| 1720215000 | 26.99 | 0.67 | 2.55 | 26.5 | 27 | 25.56 | 60 |
| 1720128540 | 26.32 | -0.17 | -0.64 | 25.21 | 26.4 | 25.21 | 63 |
| 1720042200 | 26.49 | 1.49 | 5.96 | 24.91 | 26.49 | 24.91 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
