Bco Mercantil Invests Sa Historical Data - BMIN4 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Mercantil Invests Sa (BMIN4)
Bco Mercantil Invests Sa (BMIN4) Historical

Bco Mercantil Invests Sa (BMIN4)

16.99

-0.01

( -0.06% )

Updated: 10:32:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0588235294118	17	17	16.99	400	17	PR
4	0.49	2.9696969697	16.5	17	16	330	16.49333333	PR
12	1.39	8.91025641026	15.6	17.99	15.37	396	16.5607767	PR
26	1.59	10.3246753247	15.4	17.99	14.9	366	15.96179372	PR
52	1	6.25390869293	15.99	29.99	14.2	1970	18.77091603	PR
156	-0.84	-4.71116096467	17.83	29.99	11.71	1268	17.54392924	PR
260	-1.01	-5.61111111111	18	31.92	11.71	1299	19.38652865	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728941340	17	0	0.00	17	17	17	0
1728682140	17	0	0.00	17	17	17	0
1728595740	17	0	0.00	17	17	17	0
1728509340	17	0	0.00	17	17	17	0
1728422940	17	0.88	5.46	17	17	17	400
1728336600	16.12	0	0.00	16.12	16.12	16.12	100
1728077400	16.12	-0.54	-3.24	16.12	16.12	16.12	100
1727991000	16.66	0.16	0.97	16	16.66	16	400
1727904540	16.5	0	0.00	16.5	16.5	16.5	0
1727818140	16.5	0	0.00	16.5	16.5	16.5	0
1727731740	16.5	0	0.00	16.5	16.5	16.5	0
1727472540	16.5	0	0.00	16.5	16.5	16.5	0
1727386140	16.5	0.1	0.61	16.399999	16.5	16.399999	800
1727299740	16.399999	0.1	0.61	16.3	16.399999	16.3	500
1727213400	16.3	0	0.00	16.3	16.3	16.3	0
1727127000	16.3	0	0.00	16.3	16.3	16.3	400
1726867800	16.3	-0.2	-1.21	16.3	16.3	16.3	400
1726781400	16.5	0	0.00	16.5	16.5	16.5	100
1726695000	16.5	0	0.00	16.5	16.5	16.5	0
1726608600	16.5	0	0.00	16.5	16.5	16.5	100
1726522200	16.5	0	0.00	16.5	16.5	16.5	300
1726262940	16.5	0	0.00	16.5	16.5	16.5	0
1726176540	16.5	0	0.00	16.5	16.5	16.5	100
1726090200	16.5	0	0.00	16.5	16.5	16.5	0
1726003800	16.5	0	0.00	16.5	16.5	16.5	0
1725917400	16.5	0	0.00	16.5	16.5	16.5	0
1725658200	16.5	0	0.00	16.5	16.5	16.5	0
1725571800	16.5	0	0.00	16.5	16.5	16.5	100
1725485400	16.5	0.5	3.13	16.5	16.5	16.5	1100
1725399000	16	0	0.00	16	16	16	0
1725312600	16	0	0.00	16	16	16	0
1725053400	16	0	0.00	16	16	16	0
1724967000	16	0	0.00	16	16	16	0
1724880600	16	-0.7	-4.19	16	16	16	100
1724794140	16.7	0	0.00	16.7	16.7	16.7	100
1724707740	16.7	-0.05	-0.30	16.7	16.7	16.7	100
1724448600	16.75	-0.14	-0.83	16.75	16.75	16.75	100
1724362140	16.89	0.89	5.56	16.94	16.94	16.89	200
1724275740	16	0	0.00	16	16	16	0
1724189340	16	0	0.00	16	16	16	0
1724102940	16	0	0.00	16	16	16	0
1723843740	16	0	0.00	16	16	16	0
1723757340	16	0.45	2.89	15.64	16	15.64	1100
1723670940	15.55	0	0.00	15.55	15.55	15.55	0
1723584540	15.55	0	0.00	15.55	15.55	15.55	0
1723498140	15.55	0	0.00	15.55	15.55	15.55	0
1723238940	15.55	0	0.00	15.55	15.55	15.55	0
1723152540	15.55	0	0.00	15.55	15.55	15.55	0
1723066140	15.55	0	0.00	15.55	15.55	15.55	0
1722979740	15.55	0.18	1.17	15.55	15.55	15.55	100
1722893400	15.37	-0.63	-3.94	15.37	15.37	15.37	300
1722634200	16	0	0.00	16	16	16	0
1722547800	16	0	0.00	16	16	16	0
1722461400	16	-0.63	-3.79	16	16.01	16	1000
1722375000	16.629999	0	0.00	16.629999	16.629999	16.629999	0
1722288600	16.629999	-0.87	-4.97	16.67	16.67	16.629999	300
1722029400	17.5	0	0.00	17.5	17.5	17.5	0
1721943000	17.5	0	0.00	17.5	17.5	17.5	200
1721856600	17.5	1.9	12.18	15.6	17.99	15.6	1800
1721770200	15.6	0	0.00	15.6	15.6	15.6	0
1721683800	15.6	0	0.00	15.6	15.6	15.6	0
1721424600	15.6	0	0.00	15.6	15.6	15.6	500
1721338200	15.6	0	0.00	15.6	15.6	15.6	0
1721251800	15.6	0.2	1.30	15.6	15.6	15.6	300
1721165400	15.4	0	0.00	15.4	15.4	15.4	0
1721079000	15.4	-0.21	-1.35	15.61	15.61	15.4	400

BNP Paribas Issuance

SPDR SSgA Ultra Short Te...

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