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
2022-12-29 8.61 8.61 8.60 8.60 0.0M
2022-12-27 8.61 8.61 8.60 8.60 0.0M
2022-12-26 9.36 9.43 9.36 9.40 0.0M
2022-12-23 8.69 8.69 8.69 8.69 0.0M
2022-12-21 8.68 8.68 8.68 8.68 0.0M
2022-12-20 8.31 8.52 7.74 8.52 0.0M
2022-12-16 8.43 8.43 8.28 8.28 0.0M
2022-12-14 8.49 8.49 8.49 8.49 0.0M
2022-12-13 8.77 8.77 8.77 8.77 0.0M
2022-12-12 8.77 8.77 8.77 8.77 0.0M
2022-12-07 8.77 8.78 8.77 8.77 0.0M
2022-12-01 9.38 9.38 9.38 9.38 0.0M
2022-11-30 8.89 8.89 8.89 8.89 0.0M
2022-11-29 8.84 8.84 8.84 8.84 0.0M
2022-11-25 8.92 8.93 8.92 8.93 0.0M
2022-11-23 9.21 9.21 9.21 9.21 0.0M
2022-11-22 9.23 9.23 9.22 9.22 0.0M
2022-11-21 9.67 9.67 9.67 9.67 0.0M
2022-11-18 9.34 9.58 9.22 9.58 0.0M
2022-11-17 9.58 9.58 9.41 9.58 0.0M
2022-11-16 9.63 9.80 9.63 9.80 0.0M
2022-11-14 9.63 9.63 9.63 9.63 0.0M
2022-11-11 9.27 9.63 9.27 9.63 0.0M
2022-11-09 9.39 9.39 9.39 9.39 0.0M
2022-11-08 9.76 9.76 9.32 9.76 0.0M
2022-11-07 9.76 9.76 9.76 9.76 0.0M
2022-11-04 9.79 10.20 9.76 9.86 0.0M
2022-11-01 9.50 10.47 9.50 10.47 0.0M
2022-10-31 9.76 10.10 9.76 10.10 0.0M
2022-10-28 9.88 9.88 9.88 9.88 0.0M
2022-10-25 9.88 9.88 9.88 9.88 0.0M
2022-10-24 10.35 10.88 9.86 9.86 0.0M
2022-10-20 10.19 10.20 10.17 10.20 0.0M
2022-10-19 9.83 10.19 9.57 10.19 0.0M
2022-10-18 10.16 10.28 10.16 10.28 0.0M
2022-10-17 10.16 10.20 9.90 10.20 0.0M
2022-10-14 9.77 10.20 9.76 10.18 0.0M
2022-10-13 9.69 9.81 9.69 9.76 0.0M
2022-10-11 11.09 11.09 9.76 9.81 0.0M
2022-10-07 10.99 11.13 10.99 11.13 0.0M
2022-10-05 11.54 11.54 10.21 11.13 0.0M
2022-10-04 12.65 12.96 11.54 11.54 0.0M
2022-10-03 10.50 12.05 10.50 12.05 0.0M
2022-09-30 10.05 11.04 10.05 10.48 0.0M
2022-09-29 9.87 10.48 9.87 10.48 0.0M
2022-09-28 10.48 10.48 9.87 9.87 0.0M
2022-09-27 9.70 9.77 9.52 9.77 0.0M
2022-09-23 10.05 10.05 10.05 10.05 0.0M
2022-09-22 10.71 10.71 10.58 10.58 0.0M
2022-09-19 10.58 10.71 10.58 10.71 0.0M
2022-09-14 9.72 10.05 9.72 10.05 0.0M
2022-09-13 10.46 10.46 9.35 9.61 0.0M
2022-09-09 10.46 10.46 10.46 10.46 0.0M
2022-09-08 9.52 10.46 9.52 10.46 0.0M
2022-09-06 10.12 10.12 10.12 10.12 0.0M
2022-09-05 9.22 10.13 9.22 10.13 0.0M
2022-09-02 9.17 9.17 9.17 9.17 0.0M
2022-09-01 9.43 9.43 9.43 9.43 0.0M
2022-08-30 9.43 9.43 9.43 9.43 0.0M
2022-08-22 9.61 9.61 9.17 9.56 0.0M
2022-08-19 9.79 9.80 9.79 9.79 0.0M
2022-08-18 9.67 9.79 9.67 9.79 0.0M
2022-08-17 10.21 10.71 10.06 10.71 0.0M
2022-08-12 10.22 10.22 10.22 10.22 0.0M
2022-08-10 8.96 10.30 8.96 10.30 0.0M
2022-08-09 8.96 8.96 8.95 8.95 0.0M
2022-08-08 8.82 8.95 8.82 8.95 0.0M
2022-08-05 8.82 8.82 8.81 8.81 0.0M
2022-08-04 8.82 8.82 8.82 8.82 0.0M
2022-07-27 9.23 9.23 8.94 8.94 0.0M
2022-07-25 9.70 9.70 9.18 9.18 0.0M
2022-07-22 9.84 9.84 9.56 9.56 0.0M
2022-07-18 9.84 9.84 9.84 9.84 0.0M
2022-07-13 9.92 9.92 9.92 9.92 0.0M
2022-07-08 9.65 9.92 9.65 9.92 0.0M
2022-07-07 9.65 9.65 9.65 9.65 0.0M
2022-07-04 9.69 9.69 9.65 9.65 0.0M
2022-06-28 10.04 10.04 10.04 10.04 0.0M
2022-06-27 10.15 10.15 10.09 10.09 0.0M
2022-06-23 10.32 10.32 10.15 10.16 0.0M
2022-06-21 10.55 10.56 10.37 10.37 0.0M
2022-06-17 10.71 10.71 10.71 10.71 0.0M
2022-06-15 10.81 10.81 10.74 10.74 0.0M
2022-06-14 10.88 10.88 10.85 10.85 0.0M
2022-06-09 11.19 11.19 11.13 11.13 0.0M
2022-06-08 11.44 11.46 11.44 11.46 0.0M
2022-06-07 11.21 11.53 11.08 11.53 0.0M
2022-06-03 11.35 11.35 11.35 11.35 0.0M
2022-06-02 12.16 12.16 11.48 11.48 0.0M
2022-06-01 12.16 12.16 12.16 12.16 0.0M
2022-05-31 12.12 12.21 12.12 12.21 0.0M
2022-05-27 12.87 12.87 12.87 12.87 0.0M
2022-05-25 12.95 12.95 12.61 12.95 0.0M
2022-05-24 13.10 13.10 12.22 13.10 0.0M
2022-05-23 15.48 15.48 13.21 13.24 0.0M
2022-05-18 15.72 15.76 15.72 15.72 0.0M
2022-05-17 16.48 16.48 16.48 16.48 0.0M
2022-05-13 16.48 16.48 16.46 16.48 0.0M
2022-05-12 16.55 16.55 16.48 16.48 0.0M
2022-05-11 14.39 14.39 14.39 14.39 0.0M
2022-05-10 14.41 14.41 14.41 14.41 0.0M
2022-05-09 14.52 14.52 14.52 14.52 0.0M
2022-05-04 14.48 14.48 14.48 14.48 0.0M
2022-05-03 13.58 13.58 13.58 13.58 0.0M
2022-04-29 13.59 13.59 13.59 13.59 0.0M
2022-04-28 13.59 13.59 13.59 13.59 0.0M
2022-04-27 13.50 13.50 13.50 13.50 0.0M
2022-04-26 13.53 13.54 13.51 13.51 0.0M
2022-04-25 13.01 13.03 12.99 12.99 0.0M
2022-04-22 14.52 14.52 14.52 14.52 0.0M
2022-04-14 14.53 14.53 14.53 14.53 0.0M
2022-04-13 14.55 14.86 14.55 14.71 0.0M
2022-04-12 11.98 15.59 11.98 14.71 0.0M
2022-04-08 12.50 12.50 12.35 12.50 0.0M
2022-04-07 12.16 12.49 12.16 12.49 0.0M
2022-04-06 13.41 13.41 13.41 13.41 0.0M
2022-04-05 12.34 12.34 11.66 11.66 0.0M
2022-03-31 11.63 11.71 11.46 11.46 0.0M
2022-03-29 11.89 11.92 11.89 11.89 0.0M
2022-03-28 11.71 11.71 11.56 11.71 0.0M
2022-03-25 11.71 11.71 11.71 11.71 0.0M
2022-03-24 11.87 11.87 11.87 11.87 0.0M
2022-03-22 11.87 11.87 11.73 11.87 0.0M
2022-03-21 11.87 11.87 11.87 11.87 0.0M
2022-03-17 12.30 12.30 12.29 12.29 0.0M
2022-03-16 12.30 12.30 12.30 12.30 0.0M
2022-03-10 12.31 12.31 12.31 12.31 0.0M
2022-03-09 12.15 12.35 12.15 12.31 0.0M
2022-03-08 12.01 12.03 12.01 12.03 0.0M
2022-03-07 11.84 11.84 11.79 11.79 0.0M
2022-03-04 11.65 11.85 11.65 11.82 0.0M
2022-02-24 12.70 12.99 12.50 12.50 0.0M
2022-02-23 12.56 12.61 12.56 12.61 0.0M
2022-02-11 12.16 12.16 12.16 12.16 0.0M
2022-02-08 12.28 12.28 12.28 12.28 0.0M
2022-02-01 11.80 11.80 11.80 11.80 0.0M
2022-01-24 11.80 11.80 11.80 11.80 0.0M
2022-01-17 11.86 11.86 11.86 11.86 0.0M
2022-01-13 11.86 11.86 11.86 11.86 0.0M
2022-01-10 11.87 11.87 11.87 11.87 0.0M