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
2023-12-28 20.26 20.26 19.25 19.25 0.0M
2023-12-27 18.68 20.44 18.68 20.16 0.0M
2023-12-26 16.58 18.35 16.44 18.35 0.0M
2023-12-22 15.34 15.62 15.34 15.62 0.0M
2023-12-21 15.35 15.35 15.35 15.35 0.0M
2023-12-20 15.34 15.35 15.34 15.35 0.0M
2023-12-18 14.99 15.43 14.99 15.35 0.0M
2023-12-15 14.66 14.99 14.53 14.99 0.0M
2023-12-13 14.53 14.61 14.53 14.53 0.0M
2023-12-11 14.73 14.73 14.72 14.72 0.0M
2023-12-08 15.43 15.44 14.95 14.95 0.0M
2023-12-07 14.18 15.44 14.18 15.44 0.0M
2023-12-06 14.99 14.99 14.99 14.99 0.0M
2023-12-05 14.77 14.77 14.77 14.77 0.0M
2023-12-01 14.57 14.57 14.56 14.56 0.0M
2023-11-30 14.50 14.51 14.50 14.51 0.0M
2023-11-27 14.26 14.26 14.26 14.26 0.0M
2023-11-24 15.21 15.21 15.21 15.21 0.0M
2023-11-22 14.98 14.99 14.53 14.53 0.0M
2023-11-21 14.53 14.56 14.53 14.54 0.0M
2023-11-20 14.06 14.52 14.06 14.50 0.0M
2023-11-17 14.08 14.48 13.99 14.48 0.0M
2023-11-16 14.48 14.48 14.09 14.09 0.0M
2023-11-14 14.30 14.32 14.30 14.32 0.0M
2023-11-13 14.90 14.99 14.53 14.99 0.0M
2023-11-10 13.99 13.99 13.99 13.99 0.0M
2023-11-07 14.38 14.38 13.81 13.99 0.0M
2023-11-06 12.36 12.36 12.36 12.36 0.0M
2023-10-31 12.12 12.12 12.12 12.12 0.0M
2023-10-26 12.24 12.24 12.12 12.12 0.0M
2023-10-23 12.35 12.35 12.24 12.24 0.0M
2023-10-19 12.24 12.24 12.24 12.24 0.0M
2023-10-17 12.41 12.41 12.34 12.34 0.0M
2023-10-11 12.96 12.96 12.96 12.96 0.0M
2023-10-10 12.95 12.95 12.95 12.95 0.0M
2023-10-09 14.00 14.00 14.00 14.00 0.0M
2023-10-06 14.00 14.01 14.00 14.01 0.0M
2023-10-04 13.69 13.69 13.69 13.69 0.0M
2023-10-03 14.41 14.41 14.41 14.41 0.0M
2023-10-02 14.58 14.58 14.58 14.58 0.0M
2023-09-21 14.74 14.80 14.73 14.75 0.0M
2023-09-20 14.98 14.98 14.98 14.98 0.0M
2023-09-14 16.08 16.08 15.66 15.66 0.0M
2023-09-13 16.40 16.40 16.15 16.15 0.0M
2023-09-12 16.51 16.51 16.35 16.40 0.0M
2023-09-11 14.54 16.58 14.54 16.58 0.0M
2023-09-05 12.76 12.76 12.76 12.76 0.0M
2023-08-23 12.80 12.82 12.76 12.76 0.0M
2023-08-22 12.87 12.87 12.87 12.87 0.0M
2023-08-18 12.94 12.94 12.86 12.87 0.0M
2023-08-17 12.85 12.85 12.85 12.85 0.0M
2023-08-16 13.00 13.00 12.90 12.94 0.0M
2023-08-15 13.63 13.63 12.99 12.99 0.0M
2023-08-11 13.83 13.83 13.83 13.83 0.0M
2023-08-10 13.63 13.63 13.59 13.63 0.0M
2023-08-09 12.27 13.59 12.27 13.59 0.0M
2023-08-08 11.96 11.96 11.96 11.96 0.0M
2023-08-07 11.96 11.96 11.96 11.96 0.0M
2023-08-04 11.67 11.74 11.67 11.74 0.0M
2023-08-03 11.47 11.96 11.47 11.82 0.0M
2023-08-01 11.25 11.25 11.25 11.25 0.0M
2023-07-31 11.16 11.25 11.07 11.25 0.0M
2023-07-28 11.03 11.03 11.03 11.03 0.0M
2023-07-26 10.74 11.03 10.68 11.03 0.0M
2023-07-25 10.50 10.50 10.50 10.50 0.0M
2023-07-24 10.44 10.44 10.44 10.44 0.0M
2023-07-19 10.32 10.32 10.32 10.32 0.0M
2023-07-14 10.34 10.34 10.34 10.34 0.0M
2023-07-13 11.02 11.03 10.32 10.32 0.0M
2023-07-12 11.08 11.08 11.08 11.08 0.0M
2023-07-10 10.89 10.89 10.89 10.89 0.0M
2023-07-06 10.90 10.90 10.90 10.90 0.0M
2023-07-05 10.85 10.90 10.85 10.90 0.0M
2023-07-04 11.07 11.11 11.07 11.07 0.0M
2023-07-03 10.79 10.79 10.79 10.79 0.0M
2023-06-27 11.01 11.01 10.70 10.82 0.0M
2023-06-23 10.84 10.84 10.76 10.76 0.0M
2023-06-21 10.92 10.92 10.92 10.92 0.0M
2023-06-20 10.98 10.98 10.98 10.98 0.0M
2023-06-19 10.99 10.99 10.98 10.98 0.0M
2023-06-16 10.82 10.82 10.67 10.67 0.0M
2023-06-15 10.84 10.84 10.50 10.68 0.0M
2023-06-12 9.79 9.79 9.79 9.79 0.0M
2023-06-09 10.20 10.20 9.79 9.79 0.0M
2023-06-07 9.93 10.15 9.93 10.15 0.0M
2023-06-06 10.17 10.17 10.17 10.17 0.0M
2023-06-02 10.17 10.17 10.17 10.17 0.0M
2023-05-31 9.80 9.80 9.80 9.80 0.0M
2023-05-24 9.90 9.91 9.83 9.83 0.0M
2023-05-23 9.87 9.87 9.87 9.87 0.0M
2023-05-19 9.71 10.63 9.71 9.71 0.0M
2023-05-16 9.71 9.71 9.71 9.71 0.0M
2023-05-15 9.61 9.62 9.61 9.62 0.0M
2023-05-12 9.26 9.59 9.24 9.59 0.0M
2023-05-09 9.34 9.50 9.34 9.35 0.0M
2023-05-08 9.22 9.62 9.21 9.62 0.0M
2023-05-02 9.31 9.31 9.19 9.19 0.0M
2023-04-27 9.67 9.68 9.44 9.44 0.0M
2023-04-26 9.72 9.72 9.72 9.72 0.0M
2023-04-25 9.92 9.92 9.92 9.92 0.0M
2023-04-20 10.59 10.62 10.59 10.62 0.0M
2023-04-19 10.41 10.59 10.41 10.59 0.0M
2023-04-18 10.29 10.29 10.29 10.29 0.0M
2023-04-17 10.29 10.29 10.29 10.29 0.0M
2023-04-14 10.15 10.47 10.15 10.29 0.0M
2023-04-13 10.15 10.15 10.15 10.15 0.0M
2023-04-11 9.34 9.34 9.34 9.34 0.0M
2023-04-05 9.32 9.32 9.32 9.32 0.0M
2023-03-31 9.66 9.66 9.66 9.66 0.0M
2023-03-30 9.41 9.41 9.36 9.36 0.0M
2023-03-15 9.40 9.40 9.40 9.40 0.0M
2023-03-14 9.63 9.63 9.40 9.40 0.0M
2023-03-13 9.63 9.63 9.63 9.63 0.0M
2023-03-10 9.59 9.59 9.59 9.59 0.0M
2023-03-09 9.58 9.59 9.58 9.59 0.0M
2023-03-08 9.48 9.55 9.33 9.33 0.0M
2023-03-07 9.89 9.89 9.18 9.18 0.0M
2023-03-06 9.87 9.89 9.86 9.89 0.0M
2023-02-24 9.63 9.63 9.63 9.63 0.0M
2023-02-22 9.59 9.59 9.59 9.59 0.0M
2023-02-16 9.55 9.55 9.55 9.55 0.0M
2023-02-15 9.20 9.89 9.20 9.54 0.0M
2023-02-10 9.05 9.05 9.05 9.05 0.0M
2023-02-08 9.14 9.14 9.05 9.05 0.0M
2023-02-03 9.05 9.66 9.04 9.66 0.0M
2023-02-02 8.99 9.08 8.99 9.08 0.0M
2023-01-31 9.38 9.38 9.38 9.38 0.0M
2023-01-27 9.45 9.46 9.45 9.46 0.0M
2023-01-25 8.70 8.95 8.70 8.95 0.0M
2023-01-24 8.99 8.99 8.99 8.99 0.0M
2023-01-20 8.95 8.96 8.95 8.96 0.0M
2023-01-19 9.09 9.46 9.08 9.46 0.0M
2023-01-16 8.95 9.09 8.95 9.09 0.0M
2023-01-13 8.62 8.62 8.62 8.62 0.0M
2023-01-12 8.62 8.62 8.60 8.62 0.0M
2023-01-11 8.61 8.67 8.61 8.66 0.0M
2023-01-09 8.60 8.61 8.60 8.60 0.0M
2023-01-06 8.99 8.99 8.99 8.99 0.0M
2023-01-05 8.99 8.99 8.99 8.99 0.0M
2023-01-02 8.60 8.60 8.60 8.60 0.0M