Mercantil de Investimentos Pref

BMIN4
🏛️ brazil →
17.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 11.06 11.06 11.05 11.05 0.0M
2022-12-28 10.81 10.91 10.81 10.91 0.0M
2022-12-26 10.81 10.81 10.81 10.81 0.0M
2022-12-15 10.57 10.81 10.57 10.81 0.0M
2022-12-14 10.66 10.66 10.66 10.66 0.0M
2022-12-05 10.82 10.82 10.82 10.82 0.0M
2022-11-28 10.82 10.82 10.82 10.82 0.0M
2022-11-18 11.07 11.07 11.07 11.07 0.0M
2022-11-17 10.71 10.71 10.20 10.20 0.0M
2022-11-11 10.82 10.82 10.82 10.82 0.0M
2022-11-10 10.82 10.82 10.82 10.82 0.0M
2022-11-09 10.82 10.82 10.82 10.82 0.0M
2022-11-08 10.82 10.93 10.82 10.93 0.0M
2022-11-01 10.93 10.93 10.93 10.93 0.0M
2022-10-31 10.62 10.62 10.62 10.62 0.0M
2022-10-28 10.62 10.62 10.62 10.62 0.0M
2022-10-21 10.93 10.93 10.93 10.93 0.0M
2022-10-19 11.24 11.24 11.24 11.24 0.0M
2022-10-13 11.56 11.56 11.41 11.41 0.0M
2022-10-11 10.99 10.99 10.94 10.94 0.0M
2022-10-07 11.73 11.73 11.73 11.73 0.0M
2022-10-05 11.65 11.74 11.65 11.74 0.0M
2022-10-04 11.64 11.64 11.50 11.50 0.0M
2022-09-21 12.02 12.02 11.56 11.96 0.0M
2022-09-19 11.12 11.12 11.12 11.12 0.0M
2022-09-14 11.24 11.24 11.08 11.08 0.0M
2022-09-13 11.94 11.94 11.26 11.26 0.0M
2022-09-12 11.25 11.25 11.11 11.12 0.0M
2022-09-08 11.12 11.24 11.12 11.24 0.0M
2022-09-05 11.65 11.65 11.65 11.65 0.0M
2022-09-01 11.24 11.24 11.24 11.24 0.0M
2022-08-30 11.11 11.11 11.11 11.11 0.0M
2022-08-29 11.24 11.24 11.24 11.24 0.0M
2022-08-24 11.24 11.24 11.24 11.24 0.0M
2022-08-23 11.24 11.24 11.24 11.24 0.0M
2022-08-22 11.46 11.46 11.31 11.40 0.0M
2022-08-19 10.75 11.61 10.75 11.61 0.0M
2022-08-18 10.86 10.86 10.86 10.86 0.0M
2022-08-16 11.06 11.45 11.06 11.45 0.0M
2022-08-12 11.06 11.06 11.06 11.06 0.0M
2022-08-11 11.07 11.24 11.07 11.24 0.0M
2022-08-10 10.70 11.19 10.70 11.07 0.0M
2022-08-09 10.63 10.82 10.63 10.82 0.0M
2022-08-04 11.19 11.19 10.72 10.72 0.0M
2022-08-03 11.32 11.32 10.58 10.99 0.0M
2022-07-29 10.83 11.40 10.83 11.40 0.0M
2022-07-26 11.24 11.24 11.24 11.24 0.0M
2022-07-25 11.26 11.26 11.26 11.26 0.0M
2022-07-22 11.26 11.26 11.26 11.26 0.0M
2022-07-11 11.30 11.30 11.30 11.30 0.0M
2022-07-08 11.43 11.43 11.43 11.43 0.0M
2022-07-04 11.57 11.57 11.57 11.57 0.0M
2022-07-01 11.57 11.57 11.57 11.57 0.0M
2022-06-30 11.60 11.60 11.57 11.57 0.0M
2022-06-28 11.63 11.63 11.63 11.63 0.0M
2022-06-27 11.66 11.66 11.66 11.66 0.0M
2022-06-24 11.26 11.26 11.26 11.26 0.0M
2022-06-22 11.38 11.39 11.38 11.39 0.0M
2022-06-17 11.39 11.39 11.39 11.39 0.0M
2022-06-14 11.57 11.58 11.57 11.58 0.0M
2022-06-03 11.94 11.94 11.94 11.94 0.0M
2022-05-27 12.11 12.11 12.07 12.07 0.0M
2022-05-26 12.14 12.14 12.11 12.11 0.0M
2022-05-23 12.34 12.34 12.07 12.19 0.0M
2022-05-19 11.78 11.78 11.68 11.68 0.0M
2022-05-13 11.79 12.03 11.78 11.81 0.0M
2022-05-12 11.79 12.13 11.79 12.13 0.0M
2022-05-06 11.71 12.07 11.71 12.07 0.0M
2022-04-29 12.41 12.41 12.40 12.40 0.0M
2022-04-20 12.41 12.41 12.41 12.41 0.0M
2022-04-14 12.42 12.42 12.41 12.41 0.0M
2022-04-13 12.63 12.73 11.66 12.41 0.0M
2022-04-12 12.63 13.13 12.63 13.05 0.0M
2022-04-11 12.90 12.90 12.89 12.89 0.0M
2022-04-08 12.83 13.06 12.76 12.76 0.0M
2022-04-07 13.14 13.14 13.14 13.14 0.0M
2022-04-06 12.90 13.06 12.90 13.06 0.0M
2022-04-05 12.95 13.10 12.94 13.09 0.0M
2022-04-04 13.63 13.63 13.63 13.63 0.0M
2022-03-30 13.65 13.65 13.65 13.65 0.0M
2022-03-28 13.07 13.07 13.07 13.07 0.0M
2022-03-25 12.85 13.63 12.85 13.63 0.0M
2022-03-23 13.73 13.73 13.73 13.73 0.0M
2022-03-22 13.33 13.33 13.32 13.32 0.0M
2022-03-21 12.87 13.47 12.82 13.25 0.0M
2022-03-17 13.70 13.70 13.70 13.70 0.0M
2022-03-16 13.16 13.42 12.85 13.42 0.0M
2022-03-15 13.45 13.45 13.32 13.32 0.0M
2022-03-14 13.46 13.46 13.45 13.45 0.0M
2022-03-11 13.65 13.65 13.43 13.43 0.0M
2022-03-10 13.57 13.60 13.49 13.49 0.0M
2022-03-09 13.52 13.57 13.49 13.56 0.0M
2022-03-08 13.87 13.87 13.32 13.32 0.0M
2022-03-07 14.16 14.24 13.82 13.84 0.0M
2022-03-04 15.15 15.15 13.83 14.43 0.0M
2022-03-03 14.87 15.83 14.80 15.17 0.0M
2022-03-02 14.68 15.50 14.44 14.87 0.0M
2022-02-25 13.65 15.75 13.65 14.68 0.0M
2022-02-24 13.51 14.24 13.51 13.63 0.0M
2022-02-23 13.52 13.52 13.52 13.52 0.0M
2022-02-22 13.88 13.91 13.44 13.55 0.0M
2022-02-21 17.10 17.34 16.90 16.90 0.0M
2022-02-18 17.10 17.15 17.05 17.10 0.0M
2022-02-17 17.15 17.15 17.00 17.10 0.0M
2022-02-16 17.79 17.79 17.07 17.07 0.0M
2022-02-15 17.56 17.88 17.30 17.30 0.0M
2022-02-14 17.61 17.61 17.34 17.40 0.0M
2022-02-11 17.53 18.10 17.52 18.10 0.0M
2022-02-10 18.00 18.10 17.52 17.52 0.0M
2022-02-09 19.00 19.00 17.51 17.51 0.0M
2022-02-08 18.20 18.50 17.78 18.49 0.0M
2022-02-07 17.95 18.30 17.42 18.09 0.0M
2022-02-04 17.66 18.80 17.50 18.80 0.0M
2022-02-01 18.70 18.70 18.70 18.70 0.0M
2022-01-31 19.89 23.28 17.56 18.30 0.0M
2022-01-26 18.79 19.88 18.00 18.21 0.0M
2022-01-24 18.80 18.99 18.80 18.80 0.0M
2022-01-21 17.75 18.50 17.70 17.70 0.0M
2022-01-20 17.35 17.35 17.35 17.35 0.0M
2022-01-13 17.30 17.30 17.30 17.30 0.0M
2022-01-11 17.31 17.31 17.30 17.30 0.0M
2022-01-05 18.00 18.00 17.51 17.51 0.0M
2022-01-04 18.68 18.69 18.00 18.00 0.0M
2022-01-03 18.00 18.69 18.00 18.69 0.0M