Bco Mercantil Brasil Sa (BMEB3F)
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 |
|---|---|---|---|---|---|---|---|
| 1742333400 | 35.95 | 0.35 | 0.98 | 35.6 | 36 | 33.8 | 31 |
| 1742247000 | 35.6 | 1.8 | 5.33 | 33.8 | 35.6 | 33.8 | 12 |
| 1741987800 | 33.8 | 1.79 | 5.59 | 33.11 | 35.6 | 33.11 | 37 |
| 1741901400 | 32.009999 | 0.4 | 1.27 | 33.11 | 33.11 | 32.009999 | 12 |
| 1741814940 | 31.61 | 0.41 | 1.31 | 33.11 | 33.11 | 31.61 | 42 |
| 1741728600 | 31.2 | -2.6 | -7.69 | 32.009999 | 32.009999 | 31.2 | 9 |
| 1741642140 | 33.8 | 0.8 | 2.42 | 34.2 | 34.2 | 32.009999 | 50 |
| 1741382940 | 33 | 0 | 0.00 | 33 | 34.3 | 32.9 | 99 |
| 1741296540 | 33 | -1.34 | -3.90 | 34.32 | 34.32 | 33 | 32 |
| 1741210140 | 34.34 | 3.24 | 10.42 | 34.5 | 34.5 | 34.34 | 79 |
| 1740778200 | 31.1 | -3.3 | -9.59 | 34.8 | 34.8 | 31.1 | 64 |
| 1740691740 | 34.4 | -0.4 | -1.15 | 34.8 | 34.8 | 31.1 | 28 |
| 1740605400 | 34.8 | 0.8 | 2.35 | 35.8 | 35.8 | 34.8 | 3 |
| 1740519000 | 34 | 0 | 0.00 | 34.04 | 35.7 | 34 | 105 |
| 1740432540 | 34 | 0.1 | 0.29 | 35.15 | 35.15 | 34 | 50 |
| 1740173400 | 33.9 | 0.9 | 2.73 | 33 | 34.11 | 33 | 24 |
| 1740087000 | 33 | -1 | -2.94 | 33.32 | 33.32 | 33 | 59 |
| 1740000540 | 34 | 0.8 | 2.41 | 33.049999 | 34 | 33.049999 | 60 |
| 1739914140 | 33.2 | -1.27 | -3.68 | 33.159999 | 33.2 | 33.06 | 32 |
| 1739827800 | 34.47 | 0.47 | 1.38 | 33.32 | 34.48 | 33.2 | 106 |
| 1739568600 | 34 | -0.17 | -0.50 | 34.18 | 34.18 | 34 | 28 |
| 1739482140 | 34.17 | -0.33 | -0.96 | 34.58 | 34.58 | 34.17 | 4 |
| 1739395740 | 34.5 | -2.3 | -6.25 | 36.42 | 36.42 | 34.5 | 24 |
| 1739309400 | 36.8 | 0.38 | 1.04 | 36.29 | 37.2 | 36.29 | 41 |
| 1739222940 | 36.42 | 2.25 | 6.58 | 36.5 | 36.5 | 34.51 | 45 |
| 1738963800 | 34.17 | -0.53 | -1.53 | 36.16 | 36.16 | 32.4 | 74 |
| 1738877340 | 34.7 | -2.3 | -6.22 | 34.5 | 36.68 | 34.5 | 46 |
| 1738790940 | 37 | 6.6 | 21.71 | 32.4 | 37 | 31.99 | 156 |
| 1738704600 | 30.4 | -0.11 | -0.36 | 30.51 | 31.22 | 30.4 | 52 |
| 1738618200 | 30.51 | -2.04 | -6.27 | 31 | 31.5 | 30.51 | 80 |
| 1738358940 | 32.549999 | 1.55 | 5.00 | 31 | 32.64 | 31 | 108 |
| 1738272540 | 31 | -1.49 | -4.59 | 32.64 | 32.64 | 31 | 15 |
| 1738186200 | 32.49 | -0.17 | -0.52 | 31 | 32.49 | 29.01 | 32 |
| 1738099740 | 32.659999 | 1.76 | 5.70 | 29.01 | 33 | 29.01 | 176 |
| 1738013340 | 30.9 | -0.1 | -0.32 | 31.37 | 31.37 | 30.9 | 23 |
| 1737754200 | 31 | -0.1 | -0.32 | 31.1 | 31.1 | 31 | 83 |
| 1737667740 | 31.1 | 0.1 | 0.32 | 30.3 | 31.15 | 30.3 | 129 |
| 1737581400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737495000 | 31 | -0.26 | -0.83 | 31.7 | 31.7 | 29.4 | 80 |
| 1737408600 | 31.26 | -0.05 | -0.16 | 31.03 | 32.049999 | 31.03 | 116 |
| 1737149400 | 31.31 | 0.15 | 0.48 | 31.62 | 31.62 | 31.01 | 176 |
| 1737062940 | 31.16 | -0.46 | -1.45 | 32 | 33.86 | 31.16 | 63 |
| 1736976540 | 31.62 | -0.38 | -1.19 | 32 | 32 | 31.62 | 13 |
| 1736890140 | 32 | 0.69 | 2.20 | 30.11 | 32 | 30.11 | 80 |
| 1736803740 | 31.31 | -0.69 | -2.16 | 31.99 | 32 | 31.31 | 53 |
| 1736544540 | 32 | 0.5 | 1.59 | 31.99 | 32 | 31.99 | 3 |
| 1736458140 | 31.5 | -0.49 | -1.53 | 31.08 | 31.5 | 31.08 | 32 |
| 1736371740 | 31.99 | 0.86 | 2.76 | 31.12 | 32.38 | 31.12 | 120 |
| 1736285400 | 31.13 | -1.07 | -3.32 | 33 | 33 | 31.05 | 39 |
| 1736198940 | 32.2 | 0.7 | 2.22 | 31.15 | 32.89 | 31.06 | 52 |
| 1735939740 | 31.5 | 0.5 | 1.61 | 31.5 | 31.5 | 31.03 | 37 |
| 1735853400 | 31 | -0.62 | -1.96 | 30.98 | 31.5 | 30.85 | 26 |
| 1735594200 | 31.62 | 0.72 | 2.33 | 30.85 | 31.62 | 30.11 | 43 |
| 1735334940 | 30.9 | -1.42 | -4.39 | 32.6 | 32.6 | 30.9 | 124 |
| 1735248540 | 32.32 | 1.06 | 3.39 | 31.9 | 32.32 | 29.16 | 91 |
| 1734989340 | 31.26 | -2.86 | -8.38 | 34.47 | 34.64 | 30.51 | 690 |
| 1734730200 | 34.12 | 1.33 | 4.06 | 32.799999 | 35.99 | 32 | 663 |
| 1734643800 | 32.79 | 0.79 | 2.47 | 31.36 | 35 | 30 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
