Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Bco Mercantil Brasil Sa (BMEB4F)
Bco Mercantil Brasil Sa (BMEB4F) Historical

BMEB4F Bco Mercantil Brasil Sa

29.40

-0.58 (-1.93%)

Jul 12 2024 - Closed

Delayed by 15 minutes

BMEB4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	29.40	-0.60	-2.00%	30.06	30.29	29.36	633
Jul 11 2024	30.00	0.00	0.00%	29.61	30.20	29.19	438
Jul 10 2024	30.00	0.69	2.35%	29.60	30.00	28.45	624
Jul 09 2024	29.31	1.03	3.64%	28.64	29.63	28.02	1,035
Jul 08 2024	28.28	0.08	0.28%	28.38	28.63	28.01	503
Jul 05 2024	28.20	-0.33	-1.16%	28.07	28.48	27.86	965
Jul 04 2024	28.53	0.23	0.81%	28.23	28.61	26.15	757
Jul 03 2024	28.30	-0.32	-1.12%	29.00	29.00	27.90	1,130
Jul 02 2024	28.62	0.85	3.06%	28.25	28.99	28.01	661
Jul 01 2024	27.77	0.51	1.87%	28.00	28.29	27.26	1,354
Jun 28 2024	27.26	-0.64	-2.29%	27.25	27.90	27.22	715
Jun 27 2024	27.90	1.37	5.16%	26.96	27.90	26.81	572
Jun 26 2024	26.53	-0.30	-1.12%	26.88	26.88	26.33	442
Jun 25 2024	26.83	0.03	0.11%	27.31	27.45	26.30	632
Jun 24 2024	26.80	0.45	1.71%	26.35	28.57	26.11	738
Jun 21 2024	26.35	0.54	2.09%	25.87	27.90	25.80	863
Jun 20 2024	25.81	-0.43	-1.64%	25.95	26.68	25.69	733
Jun 19 2024	26.24	-0.79	-2.92%	27.00	27.00	26.06	837
Jun 18 2024	27.03	0.80	3.05%	26.22	27.99	26.22	553
Jun 17 2024	26.23	-0.37	-1.39%	26.60	26.70	26.01	789
Jun 14 2024	26.60	0.46	1.76%	26.15	26.98	26.01	1,397
Jun 13 2024	26.14	-0.37	-1.40%	26.50	26.92	26.14	1,351
Jun 12 2024	26.51	-1.99	-6.98%	28.39	28.39	26.51	568
Jun 11 2024	28.50	1.32	4.86%	27.90	28.50	27.44	2,814
Jun 10 2024	27.18	0.18	0.67%	27.50	27.88	27.18	1,511
Jun 07 2024	27.00	0.54	2.04%	27.10	28.03	26.50	3,214
Jun 06 2024	26.46	0.58	2.24%	25.83	27.08	25.83	4,163
Jun 05 2024	25.88	-0.02	-0.08%	25.91	26.55	25.87	3,907
Jun 04 2024	25.90	-0.43	-1.63%	25.81	26.26	25.81	808
Jun 03 2024	26.33	0.32	1.23%	26.08	26.90	25.91	2,429
May 31 2024	26.01	-0.68	-2.55%	26.66	26.77	25.89	892
May 29 2024	26.69	0.42	1.60%	26.33	26.90	25.81	9,083
May 28 2024	26.27	-0.67	-2.49%	26.89	27.27	26.27	1,485
May 27 2024	26.94	0.17	0.64%	26.71	26.97	26.71	398
May 24 2024	26.77	-1.28	-4.56%	27.53	28.98	26.77	3,904
May 23 2024	28.05	2.10	8.09%	26.01	28.60	26.01	6,689
May 22 2024	25.95	-0.83	-3.10%	26.70	26.99	25.95	2,144
May 21 2024	26.78	0.28	1.06%	27.00	27.34	26.48	2,292
May 20 2024	26.50	0.25	0.95%	26.34	26.97	26.34	1,686
May 17 2024	26.25	-0.45	-1.69%	26.28	26.99	25.92	2,074
May 16 2024	26.70	0.71	2.73%	26.05	26.70	26.01	1,876
May 15 2024	25.99	-1.01	-3.74%	26.80	29.00	25.80	3,541
May 14 2024	27.00	-1.63	-5.69%	28.69	28.69	27.00	959
May 13 2024	28.63	0.17	0.60%	27.93	29.01	27.42	1,781
May 10 2024	28.46	-0.19	-0.66%	28.07	28.97	27.70	2,711
May 09 2024	28.65	-1.15	-3.86%	29.71	29.91	28.65	2,615
May 08 2024	29.80	0.07	0.24%	30.33	31.00	29.33	3,054
May 07 2024	29.73	3.23	12.19%	26.56	30.01	26.11	2,151
May 06 2024	26.50	0.51	1.96%	25.01	26.50	25.01	1,441
May 03 2024	25.99	3.99	18.14%	23.45	25.99	23.29	2,106
May 02 2024	22.00	-0.50	-2.22%	22.50	23.42	21.88	599
Apr 30 2024	22.50	0.25	1.12%	21.98	22.50	21.81	497
Apr 29 2024	22.25	-0.32	-1.42%	22.98	22.98	21.85	498
Apr 26 2024	22.57	1.33	6.26%	21.51	22.89	21.24	783
Apr 25 2024	21.24	-1.26	-5.60%	22.30	22.52	21.22	670
Apr 24 2024	22.50	-0.01	-0.04%	22.85	23.00	22.33	1,696
Apr 23 2024	22.51	-0.26	-1.14%	23.49	23.49	22.27	4,040
Apr 22 2024	22.77	0.37	1.65%	22.45	23.45	22.39	2,664
Apr 19 2024	22.40	-0.22	-0.97%	22.62	22.77	22.32	2,831
Apr 18 2024	22.62	-0.26	-1.14%	22.93	22.97	22.16	3,906
Apr 17 2024	22.88	-0.02	-0.09%	23.16	23.80	22.69	1,448
Apr 16 2024	22.90	0.11	0.48%	23.16	23.89	22.78	2,402
Apr 15 2024	22.79	0.09	0.40%	22.70	23.31	21.45	3,452

BANCO MERCANTIL PN

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