MERC INVEST PN More Historical Data - BMIN4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BMIN4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 20 2025	16.78	0.73	4.55%	15.96	16.78	15.96	300
Mar 19 2025	16.05	-0.08	-0.50%	16.05	16.05	16.05	100
Mar 18 2025	16.13	-0.74	-4.39%	16.70	16.70	16.13	1,100
Mar 17 2025	16.87	1.03	6.50%	16.20	16.89	16.00	1,200
Mar 14 2025	15.84	0.00	0.00%	15.84	15.84	15.84	100
Mar 13 2025	15.84	-0.46	-2.82%	16.30	16.30	15.84	200
Mar 12 2025	16.30	0.50	3.16%	16.30	16.30	16.30	100
Mar 11 2025	15.80	-0.65	-3.95%	15.85	15.85	15.80	500
Mar 10 2025	16.45	0.00	0.00%	16.45	16.45	16.45	0
Mar 07 2025	16.45	0.00	0.00%	16.45	16.45	16.45	100
Mar 06 2025	16.45	0.00	0.00%	16.45	16.45	16.45	0
Mar 05 2025	16.45	0.45	2.81%	16.45	16.45	16.45	100
Feb 28 2025	16.00	-0.01	-0.06%	16.00	16.00	16.00	500
Feb 27 2025	16.01	0.46	2.96%	16.20	16.35	16.00	700
Feb 26 2025	15.55	-0.48	-2.99%	16.01	16.01	15.55	1,600
Feb 25 2025	16.03	-0.22	-1.35%	16.16	16.16	16.03	800
Feb 24 2025	16.25	-0.05	-0.31%	16.31	16.31	16.25	700
Feb 21 2025	16.30	-0.06	-0.37%	16.28	16.30	16.28	300
Feb 20 2025	16.36	-0.43	-2.56%	16.54	16.54	16.23	1,300
Feb 19 2025	16.79	0.18	1.08%	16.61	16.89	16.61	2,300
Feb 18 2025	16.61	-0.30	-1.77%	17.00	17.00	16.61	700
Feb 17 2025	16.91	-1.20	-6.63%	17.70	17.70	16.81	3,500
Feb 14 2025	18.11	-0.19	-1.04%	18.30	18.30	18.11	1,000
Feb 13 2025	18.30	-0.67	-3.53%	18.23	18.55	18.23	2,800
Feb 12 2025	18.97	0.91	5.04%	19.00	19.60	18.30	7,600
Feb 11 2025	18.06	-0.85	-4.49%	20.44	22.37	18.06	23,800
Feb 10 2025	18.91	-5.06	-21.11%	21.89	21.89	17.87	21,800
Feb 07 2025	23.97	1.08	4.72%	23.95	25.78	23.00	36,300
Feb 06 2025	22.89	2.89	14.45%	20.21	24.55	20.21	54,900
Feb 05 2025	20.00	2.56	14.68%	19.20	21.49	19.20	19,100
Feb 04 2025	17.44	0.00	0.00%	17.44	17.44	17.44	0
Feb 03 2025	17.44	0.00	0.00%	17.44	17.44	17.44	0
Jan 31 2025	17.44	1.14	6.99%	16.50	17.44	16.50	300
Jan 30 2025	16.30	-0.50	-2.98%	17.74	17.74	16.05	3,300
Jan 29 2025	16.80	0.00	0.00%	16.80	16.80	16.75	1,100
Jan 28 2025	16.80	0.00	0.00%	16.80	16.80	16.80	0
Jan 27 2025	16.80	-0.70	-4.00%	17.44	17.44	16.80	200
Jan 24 2025	17.50	0.80	4.79%	17.95	17.95	17.50	200
Jan 23 2025	16.70	-1.30	-7.22%	16.75	16.77	16.70	1,300
Jan 22 2025	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jan 21 2025	18.00	1.43	8.63%	18.00	18.00	17.70	700
Jan 20 2025	16.57	-1.43	-7.94%	16.50	16.57	16.50	500
Jan 17 2025	18.00	0.00	0.00%	18.00	18.00	18.00	100
Jan 16 2025	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jan 15 2025	18.00	0.00	0.00%	18.00	18.00	18.00	300
Jan 14 2025	18.00	0.02	0.11%	18.00	18.00	18.00	200
Jan 13 2025	17.98	0.09	0.50%	17.98	17.98	17.98	100
Jan 10 2025	17.89	0.00	0.00%	17.89	17.89	17.89	0
Jan 09 2025	17.89	0.99	5.86%	17.89	17.89	17.89	200
Jan 08 2025	16.90	0.01	0.06%	16.90	16.90	16.90	100
Jan 07 2025	16.89	0.00	0.00%	16.89	16.89	16.89	0
Jan 06 2025	16.89	0.00	0.00%	16.90	16.90	16.89	400
Jan 03 2025	16.89	-0.01	-0.06%	16.89	16.89	16.89	100
Jan 02 2025	16.90	0.00	0.00%	16.90	16.90	16.90	100
Dec 30 2024	16.90	-0.02	-0.12%	16.90	16.90	16.90	1,000
Dec 27 2024	16.92	-0.03	-0.18%	16.40	16.92	16.40	300
Dec 26 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Dec 23 2024	16.95	0.75	4.63%	16.95	16.95	16.95	400

Inter Residence Fundo DE...

Mearim Agroindl PNA

IOCHP-MAXION ON

Capital One Financial

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