Mercantil do Brasil

BMEB3
🏛️ brazil →
45.00
Last Update: 2025-09-26
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
2021-12-29 12.02 12.02 12.02 12.02 0.0M
2021-12-27 12.48 12.50 12.48 12.50 0.0M
2021-12-22 12.09 12.48 12.09 12.48 0.0M
2021-12-20 12.30 12.48 12.15 12.48 0.0M
2021-12-15 12.30 12.30 12.00 12.15 0.1M
2021-12-14 12.00 12.48 12.00 12.48 0.0M
2021-12-10 11.81 11.81 11.79 11.79 0.0M
2021-12-09 12.00 12.00 12.00 12.00 0.0M
2021-12-07 12.73 12.73 12.43 12.66 0.0M
2021-12-06 11.07 12.37 11.07 12.37 0.0M
2021-12-01 11.00 11.00 11.00 11.00 0.0M
2021-11-30 22.00 22.00 22.00 22.00 0.0M
2021-11-26 22.00 22.00 22.00 22.00 0.0M
2021-11-25 22.00 22.00 22.00 22.00 0.0M
2021-11-24 22.00 22.00 22.00 22.00 0.0M
2021-11-23 22.41 22.41 22.41 22.41 0.0M
2021-11-22 22.49 22.49 22.49 22.49 0.0M
2021-11-19 22.00 22.00 22.00 22.00 0.0M
2021-11-18 21.23 21.75 21.23 21.75 0.0M
2021-11-16 22.00 22.02 22.00 22.02 0.0M
2021-11-11 20.30 20.83 20.30 20.83 0.0M
2021-11-10 20.30 20.30 20.30 20.30 0.0M
2021-11-09 20.30 20.30 20.30 20.30 0.0M
2021-11-04 20.98 20.98 20.98 20.98 0.0M
2021-11-01 21.01 21.26 21.01 21.26 0.0M
2021-10-27 21.98 22.72 21.98 22.72 0.0M
2021-10-26 22.25 22.25 22.25 22.25 0.0M
2021-10-22 22.27 22.27 22.25 22.25 0.0M
2021-10-21 20.50 21.80 20.50 21.80 0.0M
2021-10-20 20.65 20.65 20.65 20.65 0.0M
2021-10-19 21.99 22.00 21.04 21.83 0.0M
2021-10-15 20.15 22.00 20.15 22.00 0.0M
2021-10-13 21.36 22.00 20.78 20.78 0.0M
2021-10-07 22.72 22.72 22.72 22.72 0.0M
2021-10-04 22.00 22.72 22.00 22.72 0.0M
2021-09-29 21.70 22.30 21.70 22.30 0.0M
2021-09-28 21.50 21.50 21.25 21.25 0.0M
2021-09-27 22.00 22.00 22.00 22.00 0.0M
2021-09-23 22.00 22.00 22.00 22.00 0.0M
2021-09-21 22.89 22.89 21.65 21.65 0.0M
2021-09-20 22.66 22.66 21.62 21.62 0.0M
2021-09-17 23.55 23.59 23.55 23.59 0.0M
2021-09-15 22.06 22.31 22.05 22.31 0.0M
2021-09-13 22.33 22.33 22.33 22.33 0.0M
2021-09-10 23.07 23.07 22.63 22.63 0.0M
2021-09-09 22.80 22.80 22.80 22.80 0.0M
2021-09-03 23.50 23.50 23.50 23.50 0.0M
2021-09-02 23.79 23.80 23.50 23.50 0.0M
2021-09-01 24.49 24.49 24.49 24.49 0.0M
2021-08-31 24.30 24.49 24.00 24.49 0.0M
2021-08-27 22.50 24.57 22.50 24.57 0.0M
2021-08-26 23.21 23.89 22.10 23.89 0.0M
2021-08-24 22.22 22.74 22.22 22.74 0.0M
2021-08-20 22.40 23.54 22.35 23.54 0.0M
2021-08-19 23.54 23.54 23.54 23.54 0.0M
2021-08-18 22.95 23.63 22.95 23.63 0.0M
2021-08-17 22.95 22.95 22.95 22.95 0.0M
2021-08-16 21.61 22.55 21.61 22.55 0.0M
2021-08-13 22.92 25.53 21.81 22.55 0.0M
2021-08-12 21.01 21.60 21.01 21.59 0.0M
2021-08-11 20.61 20.61 20.61 20.61 0.0M
2021-08-10 22.30 22.30 20.84 20.84 0.1M
2021-08-09 22.02 22.30 22.02 22.30 0.0M
2021-08-05 22.77 22.77 22.77 22.77 0.0M
2021-08-04 23.05 23.05 23.05 23.05 0.0M
2021-08-02 23.10 23.10 23.10 23.10 0.0M
2021-07-30 23.09 23.10 23.09 23.10 0.0M
2021-07-29 22.75 23.38 22.75 23.38 0.0M
2021-07-27 23.97 24.22 23.58 23.58 0.0M
2021-07-26 21.78 25.53 21.78 25.53 0.0M
2021-07-23 22.59 22.59 22.59 22.59 0.0M
2021-07-22 22.59 22.59 22.59 22.59 0.0M
2021-07-21 22.59 22.59 22.59 22.59 0.0M
2021-07-19 22.57 22.59 22.57 22.59 0.0M
2021-07-16 22.10 22.38 22.10 22.38 0.0M
2021-07-15 21.87 21.87 21.87 21.87 0.0M
2021-07-14 21.61 21.61 21.61 21.61 0.0M
2021-07-13 21.61 21.61 21.61 21.61 0.0M
2021-07-12 21.42 21.43 21.10 21.42 0.0M
2021-06-30 20.63 21.10 20.63 21.10 0.0M
2021-06-28 19.84 21.32 19.84 20.63 0.0M
2021-06-24 19.88 19.88 19.88 19.88 0.0M
2021-06-23 19.97 19.97 19.97 19.97 0.0M
2021-06-22 19.78 19.78 19.74 19.74 0.0M
2021-06-21 19.51 19.79 19.51 19.79 0.0M
2021-06-18 19.41 19.75 19.41 19.75 0.0M
2021-06-17 19.65 19.65 19.65 19.65 0.0M
2021-06-16 20.03 20.28 19.65 20.28 0.0M
2021-06-15 19.61 19.65 19.61 19.65 0.0M
2021-06-14 20.13 20.38 20.13 20.38 0.0M
2021-06-10 20.32 20.38 20.32 20.38 0.0M
2021-06-09 19.44 19.44 19.43 19.43 0.0M
2021-06-08 19.53 19.94 19.53 19.53 0.0M
2021-06-07 18.88 18.88 18.88 18.88 0.0M
2021-06-04 19.51 19.93 19.51 19.93 0.0M
2021-06-02 19.51 19.51 19.51 19.51 0.0M
2021-06-01 18.76 19.63 18.76 19.60 0.0M
2021-05-31 18.76 18.76 18.76 18.76 0.0M
2021-05-28 18.76 18.76 18.76 18.76 0.0M
2021-05-27 18.66 18.66 18.66 18.66 0.0M
2021-05-26 18.80 18.80 18.80 18.80 0.0M
2021-05-25 18.66 18.66 18.66 18.66 0.0M
2021-05-24 18.37 18.66 18.36 18.66 0.0M
2021-05-19 18.21 18.37 18.21 18.25 0.0M
2021-05-18 18.17 18.44 18.17 18.44 0.0M
2021-05-17 18.44 18.44 18.44 18.44 0.0M
2021-05-14 18.17 18.46 18.17 18.46 0.0M
2021-05-13 18.06 18.06 18.04 18.05 0.0M
2021-05-12 18.15 18.17 17.46 17.46 0.0M
2021-05-11 17.09 18.17 17.03 17.68 0.0M
2021-05-07 17.24 17.24 17.24 17.24 0.0M
2021-05-06 17.31 17.31 17.31 17.31 0.0M
2021-05-04 17.47 17.67 17.26 17.67 0.0M
2021-05-03 17.96 17.96 17.30 17.30 0.0M
2021-04-30 18.08 18.17 18.08 18.17 0.0M
2021-04-27 18.16 18.17 18.16 18.17 0.0M
2021-04-23 17.65 17.65 17.65 17.65 0.0M
2021-04-22 17.65 17.65 17.65 17.65 0.0M
2021-04-20 17.46 17.46 17.44 17.45 0.0M
2021-04-19 17.49 17.54 17.08 17.43 0.0M
2021-04-13 17.89 18.17 17.89 17.89 0.0M
2021-04-12 18.43 18.43 17.90 17.90 0.0M
2021-04-09 17.64 17.84 17.64 17.84 0.0M
2021-04-07 17.54 17.88 17.54 17.86 0.0M
2021-04-06 17.69 17.79 17.69 17.79 0.0M
2021-04-05 18.23 18.66 17.91 17.91 0.0M
2021-04-01 18.45 18.45 18.23 18.23 0.0M
2021-03-30 19.33 19.33 19.33 19.33 0.0M
2021-03-29 17.73 20.19 17.71 19.33 0.0M
2021-03-26 17.71 18.81 17.71 18.75 0.0M
2021-03-24 18.17 18.43 18.17 18.43 0.0M
2021-03-23 17.68 18.66 17.68 18.65 0.0M
2021-03-22 17.68 17.68 17.68 17.68 0.0M
2021-03-18 18.16 18.16 17.67 17.96 0.0M
2021-03-17 18.16 18.16 18.16 18.16 0.0M
2021-03-12 18.15 18.15 18.15 18.15 0.0M
2021-03-11 18.13 18.14 17.71 17.71 0.0M
2021-03-09 16.72 16.72 16.70 16.70 0.0M
2021-03-08 17.09 17.09 16.99 17.00 0.0M
2021-03-05 18.65 18.68 17.20 17.20 0.0M
2021-03-04 17.96 18.63 17.58 18.63 0.0M
2021-03-03 16.99 17.67 16.61 17.67 0.0M
2021-03-02 17.76 17.98 16.79 17.10 0.0M
2021-03-01 17.68 17.98 17.68 17.98 0.0M
2021-02-26 17.59 17.59 16.69 16.69 0.0M
2021-02-25 17.68 18.68 17.10 17.58 0.0M
2021-02-24 16.53 17.64 16.53 17.64 0.0M
2021-02-23 17.68 17.68 16.90 16.90 0.0M
2021-02-22 16.95 17.98 16.55 17.88 0.0M
2021-02-19 18.01 18.01 16.90 17.04 0.0M
2021-02-18 17.24 17.90 16.77 17.89 0.0M
2021-02-17 17.69 17.81 16.47 16.77 0.0M
2021-02-12 16.49 17.68 16.49 17.68 0.0M
2021-02-11 16.04 18.08 15.86 16.41 0.0M
2021-02-10 16.07 16.07 14.71 15.17 0.0M
2021-02-08 16.12 16.12 16.11 16.11 0.0M
2021-02-04 16.25 16.25 16.11 16.11 0.0M
2021-02-03 16.06 16.29 16.06 16.25 0.0M
2021-02-02 16.13 16.25 16.02 16.02 0.0M
2021-02-01 16.22 16.22 16.11 16.13 0.0M
2021-01-29 16.72 16.77 16.72 16.77 0.0M
2021-01-27 16.63 16.87 16.63 16.87 0.0M
2021-01-26 16.68 16.68 16.68 16.68 0.0M
2021-01-22 16.45 16.45 16.45 16.45 0.0M
2021-01-21 16.49 16.49 16.21 16.25 0.0M
2021-01-20 16.21 17.89 16.21 16.49 0.0M
2021-01-19 15.26 16.02 15.26 16.02 0.0M
2021-01-18 15.62 15.71 15.62 15.71 0.0M
2021-01-15 15.43 15.44 15.43 15.44 0.0M
2021-01-14 15.45 15.45 14.75 14.75 0.0M
2021-01-13 15.34 15.59 15.34 15.35 0.0M
2021-01-12 15.31 15.38 15.31 15.32 0.0M
2021-01-11 15.73 15.88 15.17 15.50 0.0M
2021-01-08 16.03 17.15 15.73 16.02 0.0M
2021-01-07 16.09 16.09 15.55 15.55 0.0M
2021-01-06 15.52 16.64 15.36 16.02 0.0M
2021-01-05 15.83 15.91 15.82 15.91 0.0M
2021-01-04 15.28 15.67 15.28 15.30 0.0M