Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Bco Mercantil Brasil Sa (BMEB3F)
Bco Mercantil Brasil Sa (BMEB3F) Historical

BMEB3F Bco Mercantil Brasil Sa

28.00

0.50 (1.82%)

Jul 22 2024 - Closed

Delayed by 15 minutes

BMEB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	28.00	1.00	3.70%	27.52	28.00	27.50	116
Jul 19 2024	27.00	0.33	1.24%	26.54	27.99	26.41	43
Jul 18 2024	26.67	-2.25	-7.78%	28.00	28.99	26.67	76
Jul 17 2024	28.92	0.03	0.10%	28.80	30.24	28.10	251
Jul 16 2024	28.89	0.20	0.70%	28.89	28.89	28.89	46
Jul 15 2024	28.69	1.59	5.87%	27.10	28.88	27.10	15
Jul 12 2024	27.10	-0.28	-1.02%	27.10	27.10	27.10	2
Jul 11 2024	27.38	0.71	2.66%	27.82	28.14	27.38	59
Jul 10 2024	26.67	-0.54	-1.98%	26.67	27.00	26.67	27
Jul 09 2024	27.21	-1.08	-3.82%	27.21	27.22	27.21	21
Jul 08 2024	28.29	1.30	4.82%	27.05	28.50	26.99	163
Jul 05 2024	26.99	0.67	2.55%	26.50	27.00	25.56	60
Jul 04 2024	26.32	-0.17	-0.64%	25.21	26.40	25.21	63
Jul 03 2024	26.49	1.49	5.96%	24.91	26.49	24.91	152
Jul 02 2024	25.00	-1.00	-3.85%	25.24	25.24	24.85	123
Jul 01 2024	26.00	1.00	4.00%	25.20	28.00	25.20	77
Jun 28 2024	25.00	-0.30	-1.19%	25.20	25.69	24.91	152
Jun 27 2024	25.30	0.08	0.32%	25.88	25.92	25.26	45
Jun 26 2024	25.22	0.01	0.04%	25.22	25.22	25.22	2
Jun 25 2024	25.21	-0.92	-3.52%	26.10	26.74	25.12	156
Jun 24 2024	26.13	-1.35	-4.91%	26.00	26.70	24.90	84
Jun 21 2024	27.48	2.28	9.05%	25.20	27.48	25.20	77
Jun 20 2024	25.20	-0.05	-0.20%	24.90	25.20	24.90	3
Jun 19 2024	25.25	0.95	3.91%	25.19	26.09	24.92	92
Jun 18 2024	24.30	-0.41	-1.66%	24.90	24.90	24.30	14
Jun 17 2024	24.71	-0.29	-1.16%	25.21	25.21	23.55	156
Jun 14 2024	25.00	-0.64	-2.50%	25.70	25.70	25.00	73
Jun 13 2024	25.64	0.01	0.04%	25.08	25.64	25.08	75
Jun 12 2024	25.63	-0.76	-2.88%	26.46	26.46	25.00	78
Jun 11 2024	26.39	0.44	1.70%	24.85	26.40	24.85	77
Jun 10 2024	25.95	1.05	4.22%	25.20	26.99	25.16	42
Jun 07 2024	24.90	-0.09	-0.36%	24.99	25.20	24.49	94
Jun 06 2024	24.99	0.09	0.36%	25.49	25.49	24.99	22
Jun 05 2024	24.90	0.22	0.89%	24.67	24.90	24.59	53
Jun 04 2024	24.68	0.34	1.40%	24.80	24.80	24.16	108
Jun 03 2024	24.34	-0.87	-3.45%	27.37	27.38	24.32	223
May 31 2024	25.21	0.06	0.24%	25.15	27.46	25.15	43
May 29 2024	25.15	0.65	2.65%	24.31	25.15	24.20	282
May 28 2024	24.50	0.00	0.00%	24.50	25.59	24.50	4
May 27 2024	24.50	0.10	0.41%	24.45	26.00	24.16	28
May 24 2024	24.40	-0.16	-0.65%	24.55	24.55	24.36	43
May 23 2024	24.56	0.48	1.99%	24.49	25.40	24.49	87
May 22 2024	24.08	-0.48	-1.95%	24.50	24.50	24.08	17
May 21 2024	24.56	-0.19	-0.77%	24.80	25.10	24.56	15
May 20 2024	24.75	-1.64	-6.21%	27.20	27.20	24.75	280
May 17 2024	26.39	-2.11	-7.40%	28.50	28.50	26.39	28
May 16 2024	28.50	1.98	7.47%	28.00	28.50	28.00	74
May 15 2024	26.52	0.02	0.08%	26.50	26.52	26.50	10
May 14 2024	26.50	0.00	0.00%	26.50	26.51	26.18	66
May 13 2024	26.50	0.09	0.34%	26.49	26.50	26.17	107
May 10 2024	26.41	-0.49	-1.82%	26.68	26.68	25.67	122
May 09 2024	26.90	-0.89	-3.20%	27.43	27.43	25.02	254
May 08 2024	27.79	1.79	6.88%	25.51	27.79	25.20	329
May 07 2024	26.00	2.42	10.26%	22.62	27.90	22.62	322
May 06 2024	23.58	0.13	0.55%	25.53	25.53	23.56	76
May 03 2024	23.45	1.75	8.06%	22.79	23.45	21.59	405
May 02 2024	21.70	0.59	2.79%	23.23	23.23	21.70	165
Apr 30 2024	21.11	-1.91	-8.30%	23.40	23.40	21.00	158
Apr 29 2024	23.02	-0.23	-0.99%	23.01	23.25	23.01	4
Apr 26 2024	23.25	0.64	2.83%	23.25	23.50	23.25	4
Apr 25 2024	22.61	-0.29	-1.27%	23.25	23.25	22.61	29
Apr 24 2024	22.90	-1.17	-4.86%	24.08	24.08	22.90	8

BANCO MERCANTIL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions