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
2023-12-28 15.06 15.28 15.06 15.28 0.0M
2023-12-27 15.28 15.28 15.06 15.06 0.0M
2023-12-26 15.06 15.06 15.06 15.06 0.0M
2023-12-22 15.27 15.27 15.06 15.06 0.0M
2023-12-21 15.14 15.14 15.14 15.14 0.0M
2023-12-20 15.14 15.14 15.14 15.14 0.0M
2023-12-19 14.87 14.87 14.87 14.87 0.0M
2023-12-18 14.78 14.87 14.74 14.87 0.0M
2023-12-14 14.78 14.78 14.32 14.32 0.0M
2023-12-06 14.78 14.78 14.78 14.78 0.0M
2023-12-04 13.95 13.95 13.95 13.95 0.0M
2023-12-01 13.95 13.95 13.95 13.95 0.0M
2023-11-30 13.85 13.95 13.77 13.77 0.0M
2023-11-29 13.85 13.95 13.85 13.95 0.0M
2023-11-28 13.95 13.95 13.95 13.95 0.0M
2023-11-27 13.95 13.95 13.95 13.95 0.0M
2023-11-24 13.86 13.86 13.85 13.85 0.0M
2023-11-23 13.95 13.95 13.88 13.95 0.0M
2023-11-22 13.96 13.96 13.95 13.95 0.0M
2023-11-21 14.46 14.46 14.46 14.46 0.0M
2023-11-17 14.74 14.74 14.74 14.74 0.0M
2023-11-16 14.74 14.74 14.74 14.74 0.0M
2023-11-09 14.78 14.78 13.81 14.78 0.0M
2023-11-06 14.60 14.60 14.60 14.60 0.0M
2023-11-03 14.86 14.87 14.69 14.69 0.0M
2023-10-18 14.87 14.87 14.87 14.87 0.0M
2023-10-10 14.88 14.88 14.88 14.88 0.0M
2023-09-28 15.25 15.25 15.25 15.25 0.0M
2023-09-27 15.06 15.33 15.06 15.33 0.0M
2023-09-25 14.78 14.78 14.78 14.78 0.0M
2023-09-22 14.88 14.88 14.88 14.88 0.0M
2023-09-15 14.78 14.88 14.78 14.88 0.0M
2023-09-14 14.60 14.88 14.40 14.88 0.0M
2023-09-12 14.69 14.88 13.72 14.69 0.0M
2023-09-06 13.20 13.85 13.20 13.56 0.0M
2023-09-05 13.95 13.95 13.95 13.95 0.0M
2023-09-04 13.94 13.94 13.67 13.67 0.0M
2023-09-02 14.99 14.99 14.99 14.99 0.0M
2023-09-01 13.94 13.94 13.94 13.94 0.0M
2023-08-31 13.66 13.67 13.66 13.67 0.0M
2023-08-30 13.19 13.20 13.19 13.20 0.0M
2023-08-28 13.16 14.13 13.04 13.06 0.0M
2023-08-21 13.09 13.09 13.09 13.09 0.0M
2023-08-18 12.83 13.25 12.83 13.25 0.0M
2023-08-14 13.23 13.23 13.23 13.23 0.0M
2023-08-10 14.32 14.32 14.32 14.32 0.0M
2023-08-09 14.42 14.42 13.23 13.30 0.0M
2023-08-08 13.49 13.49 13.49 13.49 0.0M
2023-07-28 13.49 13.49 13.49 13.49 0.0M
2023-07-20 13.11 13.11 13.04 13.04 0.0M
2023-07-17 13.19 13.19 13.19 13.19 0.0M
2023-07-12 13.16 13.30 13.02 13.30 0.0M
2023-07-11 13.05 13.95 13.02 13.95 0.0M
2023-07-10 13.95 13.95 13.95 13.95 0.0M
2023-07-04 13.95 13.95 13.95 13.95 0.0M
2023-07-03 13.95 13.95 13.95 13.95 0.0M
2023-06-30 13.95 13.95 13.95 13.95 0.0M
2023-06-29 13.04 13.04 12.72 12.72 0.0M
2023-06-28 13.21 13.95 13.02 13.03 0.0M
2023-06-27 13.58 13.58 13.58 13.58 0.0M
2023-06-26 13.58 13.58 13.58 13.58 0.0M
2023-06-21 13.58 13.58 13.58 13.58 0.0M
2023-06-20 14.13 14.13 13.30 13.30 0.0M
2023-06-19 14.87 15.43 14.23 14.23 0.0M
2023-06-16 13.94 13.94 13.94 13.94 0.0M
2023-06-15 14.06 14.86 13.68 14.12 0.0M
2023-06-14 13.01 13.18 13.01 13.11 0.0M
2023-06-13 12.19 12.19 12.19 12.19 0.0M
2023-06-12 12.64 13.02 12.10 12.19 0.0M
2023-06-07 12.10 12.10 12.10 12.10 0.0M
2023-05-31 12.65 12.65 12.65 12.65 0.0M
2023-05-24 12.00 12.00 11.80 11.80 0.0M
2023-05-22 12.01 12.01 12.01 12.01 0.0M
2023-05-19 12.02 12.02 12.02 12.02 0.0M
2023-05-17 12.09 12.09 12.08 12.08 0.0M
2023-05-15 11.80 13.01 11.80 12.09 0.0M
2023-05-12 11.44 11.58 11.34 11.58 0.0M
2023-05-11 11.81 11.81 11.81 11.81 0.0M
2023-05-10 12.16 12.16 12.16 12.16 0.0M
2023-05-09 11.37 11.37 11.37 11.37 0.0M
2023-05-06 12.10 12.10 12.10 12.10 0.0M
2023-05-05 11.25 11.25 11.25 11.25 0.0M
2023-04-28 11.51 11.51 11.51 11.51 0.0M
2023-04-27 11.54 11.54 11.37 11.37 0.0M
2023-04-26 11.54 11.54 11.37 11.37 0.0M
2023-04-20 11.90 11.90 11.37 11.37 0.0M
2023-04-18 12.57 12.57 11.68 11.95 0.0M
2023-04-17 12.57 12.57 12.57 12.57 0.0M
2023-04-14 12.55 12.55 12.55 12.55 0.0M
2023-04-06 12.55 12.55 12.55 12.55 0.0M
2023-04-05 11.75 12.06 11.53 12.06 0.0M
2023-04-04 11.61 12.08 10.89 10.95 0.0M
2023-04-03 11.61 11.61 11.04 11.04 0.0M
2023-03-30 11.23 11.23 10.97 10.97 0.0M
2023-03-28 11.21 11.26 11.21 11.23 0.0M
2023-03-27 11.27 11.27 11.25 11.25 0.0M
2023-03-23 11.64 11.64 11.16 11.16 0.0M
2023-03-22 11.75 12.65 11.75 12.65 0.0M
2023-03-21 11.64 11.75 11.62 11.75 0.0M
2023-03-20 12.71 12.72 12.71 12.72 0.0M
2023-03-16 12.64 12.64 12.63 12.63 0.0M
2023-03-14 12.65 12.65 12.65 12.65 0.0M
2023-03-13 13.03 13.03 12.66 12.66 0.0M
2023-03-10 12.31 12.81 11.66 12.65 0.0M
2023-03-09 11.66 12.40 11.65 12.40 0.0M
2023-03-08 11.62 11.66 11.62 11.65 0.0M
2023-02-27 11.37 11.37 11.37 11.37 0.0M
2023-02-24 11.16 11.16 11.16 11.16 0.0M
2023-02-17 11.03 11.24 10.66 10.66 0.0M
2023-02-16 10.04 10.04 10.04 10.04 0.0M
2023-02-15 10.20 10.20 10.20 10.20 0.0M
2023-01-31 10.82 10.82 10.82 10.82 0.0M
2023-01-27 11.23 11.23 11.23 11.23 0.0M
2023-01-17 11.25 11.25 11.25 11.25 0.0M
2023-01-12 11.66 11.66 11.66 11.66 0.0M
2023-01-11 11.06 11.06 11.06 11.06 0.0M
2023-01-10 11.07 11.07 11.06 11.06 0.0M
2023-01-04 11.05 11.05 11.05 11.05 0.0M
2023-01-02 11.05 11.05 11.05 11.05 0.0M