Bco Mercantil Brasil Sa (BMEB4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.9185282523 | 38.05 | 38.78 | 36.79 | 13333 | 37.5618 | PR |
| 4 | -0.42 | -1.07142857143 | 39.2 | 40.59 | 36 | 27388 | 37.95545869 | PR |
| 12 | -0.31 | -0.793041698644 | 39.09 | 44.65 | 35.57 | 30063 | 39.18952076 | PR |
| 26 | 10.22 | 35.7843137255 | 28.56 | 44.65 | 27.78 | 22206 | 38.43875197 | PR |
| 52 | 22.28 | 135.03030303 | 16.5 | 44.65 | 16 | 20889 | 31.94854647 | PR |
| 156 | 27.89 | 256.106519743 | 10.89 | 44.65 | 9.57 | 14564 | 21.42377364 | PR |
| 260 | 32.21 | 490.258751903 | 6.57 | 44.65 | 4.5 | 13585 | 16.64066204 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 38.78 | 1.58 | 4.25 | 37.5 | 38.78 | 36.98 | 14600 |
| 1735853400 | 37.2 | -0.6 | -1.59 | 37.9 | 38.09 | 36.79 | 11200 |
| 1735594200 | 37.8 | 0.27 | 0.72 | 37.74 | 38.7 | 37.08 | 18400 |
| 1735334940 | 37.53 | -0.5 | -1.31 | 38.05 | 38.34 | 37.53 | 10400 |
| 1735248540 | 38.03 | 1.43 | 3.91 | 36.6 | 38.8 | 36.3 | 38600 |
| 1734989340 | 36.6 | -1.29 | -3.40 | 38.69 | 38.69 | 36.2 | 41200 |
| 1734730200 | 37.89 | 0.09 | 0.24 | 38.03 | 38.03 | 37.46 | 19900 |
| 1734643800 | 37.8 | 0.8 | 2.16 | 37.41 | 38.17 | 37.35 | 23300 |
| 1734557400 | 37 | -0.01 | -0.03 | 37.01 | 37.44 | 36.21 | 47500 |
| 1734470940 | 37.01 | -0.22 | -0.59 | 37.7 | 37.77 | 36 | 29100 |
| 1734384540 | 37.23 | 0.09 | 0.24 | 37.39 | 38.37 | 36.47 | 18000 |
| 1734125340 | 37.14 | -1.54 | -3.98 | 38.5 | 39.07 | 36.86 | 43400 |
| 1734039000 | 38.68 | -1.55 | -3.85 | 39.75 | 39.75 | 38.54 | 26600 |
| 1733952540 | 40.23 | 0.82 | 2.08 | 39.4 | 40.38 | 38.88 | 32000 |
| 1733866140 | 39.41 | 0.63 | 1.62 | 39.03 | 40 | 38.83 | 24600 |
| 1733779740 | 38.78 | -0.78 | -1.97 | 39.56 | 40.21 | 38.78 | 25000 |
| 1733520600 | 39.56 | -0.44 | -1.10 | 39.2 | 40.59 | 38.97 | 29000 |
| 1733434200 | 40 | 1.8 | 4.71 | 38.59 | 40.31 | 38.17 | 27700 |
| 1733347800 | 38.2 | -0.02 | -0.05 | 38.49 | 38.74 | 37.48 | 20900 |
| 1733261340 | 38.22 | 0.46 | 1.22 | 37.93 | 38.24 | 37.76 | 11400 |
| 1733174940 | 37.76 | -1.94 | -4.89 | 39.49 | 39.49 | 37.65 | 32400 |
| 1732915740 | 39.7 | 0.35 | 0.89 | 39.2 | 40.97 | 38.5 | 24300 |
| 1732829400 | 39.35 | -1.45 | -3.55 | 40.8 | 40.8 | 39.05 | 23100 |
| 1732743000 | 40.8 | -0.25 | -0.61 | 41.33 | 41.48 | 40.29 | 18800 |
| 1732656600 | 41.05 | 0.93 | 2.32 | 40.13 | 41.05 | 39.23 | 16100 |
| 1732570140 | 40.12 | -0.63 | -1.55 | 40.74 | 41.89 | 40.12 | 21100 |
| 1732310940 | 40.75 | 1.51 | 3.85 | 39.17 | 40.75 | 39.17 | 13600 |
| 1732224600 | 39.24 | -0.28 | -0.71 | 40.31 | 40.79 | 39.24 | 16300 |
| 1732051800 | 39.52 | -0.58 | -1.45 | 40.1 | 40.88 | 39.13 | 27800 |
| 1731965340 | 40.1 | 2.73 | 7.31 | 38 | 40.25 | 38 | 26100 |
| 1731619800 | 37.37 | -1.43 | -3.69 | 38.88 | 38.88 | 36.98 | 20400 |
| 1731533400 | 38.8 | -1.19 | -2.98 | 39.41 | 39.78 | 37.94 | 22000 |
| 1731446940 | 39.99 | 3.19 | 8.67 | 37.42 | 39.99 | 37.01 | 24600 |
| 1731360540 | 36.8 | -1.89 | -4.88 | 38 | 38 | 36.79 | 54400 |
| 1731101400 | 38.69 | -0.68 | -1.73 | 39.36 | 39.85 | 38.3 | 32300 |
| 1731014940 | 39.37 | -1.06 | -2.62 | 41.17 | 41.86 | 38.72 | 38600 |
| 1730928600 | 40.43 | -2.38 | -5.56 | 41.5 | 42.78 | 40.2 | 100000 |
| 1730842200 | 42.81 | 0.23 | 0.54 | 42.25 | 44.65 | 42.25 | 57400 |
| 1730755800 | 42.58 | -1.41 | -3.21 | 43.4 | 43.85 | 41.65 | 35900 |
| 1730496600 | 43.99 | 1.5 | 3.53 | 42.49 | 43.99 | 41.81 | 15600 |
| 1730410200 | 42.49 | 0.19 | 0.45 | 42.24 | 43.13 | 42.04 | 17200 |
| 1730323800 | 42.3 | 3.2 | 8.18 | 39.49 | 42.3 | 39.48 | 22800 |
| 1730237340 | 39.1 | -1.5 | -3.69 | 40.39 | 42.54 | 39.1 | 53900 |
| 1730151000 | 40.6 | -0.47 | -1.14 | 41.5 | 43.25 | 39.85 | 56700 |
| 1729891800 | 41.07 | 1.44 | 3.63 | 39.41 | 41.55 | 38.77 | 32100 |
| 1729805400 | 39.63 | 1.25 | 3.26 | 38.35 | 40.24 | 37.86 | 29800 |
| 1729719000 | 38.38 | 0.51 | 1.35 | 37.88 | 38.38 | 36.52 | 42900 |
| 1729632600 | 37.87 | -1.23 | -3.15 | 38.6 | 38.92 | 37.7 | 21400 |
| 1729546140 | 39.1 | -0.32 | -0.81 | 39.49 | 39.6 | 38.51 | 23700 |
| 1729287000 | 39.42 | -0.58 | -1.45 | 40 | 40.42 | 39.06 | 37200 |
| 1729200540 | 40 | 1.2 | 3.09 | 38.82 | 40.87 | 38.3 | 33200 |
| 1729114140 | 38.8 | 2.8 | 7.78 | 36 | 38.8 | 36 | 51400 |
| 1729027740 | 36 | -3.5 | -8.86 | 39.32 | 39.64 | 35.57 | 49100 |
| 1728941340 | 39.5 | -0.1 | -0.25 | 39.56 | 39.56 | 39.3 | 15600 |
| 1728682200 | 39.6 | 0.51 | 1.30 | 39.09 | 39.7 | 39.01 | 17400 |
| 1728595740 | 39.09 | 0.11 | 0.28 | 38.98 | 39.8 | 38.98 | 38200 |
| 1728509400 | 38.98 | -0.02 | -0.05 | 39.15 | 39.15 | 38.27 | 23700 |
| 1728422940 | 39 | -0.45 | -1.14 | 39.45 | 39.61 | 38.88 | 15800 |
| 1728336600 | 39.45 | 0.54 | 1.39 | 38.91 | 39.88 | 38.9 | 26800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
