Mercantil do Brasil Pref

BMEB4
🏛️ brazil →
55.27
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
2021-12-30 10.43 10.57 10.43 10.57 0.0M
2021-12-29 10.62 10.62 10.26 10.26 0.0M
2021-12-28 10.33 10.62 10.33 10.61 0.0M
2021-12-27 10.15 10.15 10.15 10.15 0.0M
2021-12-23 10.14 10.16 10.11 10.11 0.0M
2021-12-21 10.44 10.58 10.44 10.45 0.0M
2021-12-20 10.44 10.44 10.44 10.44 0.0M
2021-12-17 10.14 10.28 10.14 10.28 0.0M
2021-12-16 10.04 10.57 10.04 10.57 0.0M
2021-12-15 10.03 10.71 9.79 10.71 0.5M
2021-12-14 10.12 10.66 10.12 10.13 0.0M
2021-12-13 9.93 10.24 9.93 9.94 0.0M
2021-12-10 9.72 9.72 9.26 9.71 0.0M
2021-12-09 9.79 10.69 9.67 9.71 0.0M
2021-12-08 9.79 9.79 9.79 9.79 0.0M
2021-12-07 9.97 9.97 9.74 9.77 0.0M
2021-12-06 9.55 9.70 9.55 9.59 0.0M
2021-12-03 8.98 9.73 8.98 9.55 0.0M
2021-12-02 8.58 9.18 8.52 8.96 0.0M
2021-12-01 8.82 8.84 8.73 8.73 0.0M
2021-11-30 8.86 8.86 8.84 8.84 0.0M
2021-11-29 8.86 8.86 8.86 8.86 0.0M
2021-11-26 8.87 8.87 8.62 8.76 0.0M
2021-11-25 8.87 8.88 8.87 8.87 0.0M
2021-11-24 8.87 8.87 8.87 8.87 0.0M
2021-11-23 8.94 8.94 8.87 8.87 0.0M
2021-11-22 8.83 8.98 8.77 8.98 0.0M
2021-11-19 8.94 8.94 8.94 8.94 0.0M
2021-11-18 9.15 9.15 8.94 8.94 0.0M
2021-11-17 8.94 9.21 8.90 9.16 0.0M
2021-11-16 8.96 9.04 8.77 8.92 0.0M
2021-11-12 8.93 8.96 8.83 8.96 0.0M
2021-11-11 8.58 8.89 8.58 8.78 0.0M
2021-11-10 8.69 8.69 8.56 8.56 0.0M
2021-11-09 8.77 8.77 8.55 8.59 0.0M
2021-11-08 8.88 8.88 8.77 8.77 0.0M
2021-11-05 9.01 9.24 9.01 9.24 0.0M
2021-11-04 9.01 9.01 9.01 9.01 0.0M
2021-11-03 9.01 9.01 9.01 9.01 0.0M
2021-11-01 9.13 9.13 8.82 9.01 0.0M
2021-10-29 9.62 9.62 9.13 9.16 0.0M
2021-10-28 9.50 9.61 9.01 9.01 0.0M
2021-10-27 9.29 9.29 9.29 9.29 0.0M
2021-10-26 9.01 9.29 9.01 9.29 0.0M
2021-10-25 9.01 9.05 9.01 9.05 0.0M
2021-10-22 9.16 9.16 8.84 9.10 0.0M
2021-10-21 9.18 9.18 9.01 9.13 0.0M
2021-10-20 9.25 9.28 9.25 9.28 0.0M
2021-10-19 9.18 9.27 9.18 9.26 0.0M
2021-10-18 9.05 9.22 9.02 9.22 0.0M
2021-10-15 9.18 9.18 8.83 9.16 0.0M
2021-10-14 9.00 9.18 8.96 9.18 0.0M
2021-10-13 8.96 9.14 8.96 9.00 0.0M
2021-10-11 8.96 9.01 8.96 9.01 0.0M
2021-10-08 8.96 9.06 8.96 9.01 0.0M
2021-10-07 9.36 9.36 8.94 8.96 0.0M
2021-10-06 9.31 9.49 9.31 9.36 0.0M
2021-10-05 9.23 9.36 9.23 9.36 0.0M
2021-10-04 9.36 9.40 9.28 9.28 0.0M
2021-10-01 9.40 9.59 9.35 9.35 0.0M
2021-09-30 9.40 9.47 9.33 9.33 0.0M
2021-09-29 9.40 9.47 9.40 9.47 0.0M
2021-09-28 9.41 9.42 9.40 9.40 0.0M
2021-09-27 9.47 9.50 9.47 9.50 0.0M
2021-09-24 9.62 9.62 9.48 9.48 0.0M
2021-09-23 9.69 9.77 9.55 9.77 0.0M
2021-09-22 9.50 9.67 9.50 9.61 0.0M
2021-09-21 9.68 9.68 9.47 9.65 0.0M
2021-09-20 9.50 9.53 9.47 9.50 0.0M
2021-09-17 9.51 9.66 9.51 9.51 0.0M
2021-09-16 9.55 9.55 9.51 9.51 0.0M
2021-09-15 9.67 9.67 9.55 9.66 0.0M
2021-09-14 9.66 9.67 9.66 9.67 0.0M
2021-09-13 9.60 9.67 9.60 9.67 0.0M
2021-09-10 9.55 9.55 9.43 9.54 0.0M
2021-09-09 9.58 9.58 9.38 9.55 0.0M
2021-09-08 9.40 9.46 9.33 9.46 0.0M
2021-09-06 9.30 9.63 9.30 9.63 0.0M
2021-09-03 9.45 9.64 9.45 9.48 0.0M
2021-09-02 9.73 9.74 9.47 9.47 0.0M
2021-09-01 9.62 9.64 9.54 9.64 0.0M
2021-08-31 9.66 9.69 9.56 9.63 0.0M
2021-08-30 9.47 9.67 9.47 9.67 0.0M
2021-08-27 9.55 9.65 9.40 9.65 0.0M
2021-08-26 9.69 9.69 9.55 9.55 0.0M
2021-08-25 9.42 9.62 9.36 9.61 0.0M
2021-08-24 9.33 9.34 9.23 9.30 0.0M
2021-08-23 9.21 9.41 9.11 9.20 0.0M
2021-08-20 9.50 9.58 9.23 9.23 0.1M
2021-08-19 9.84 9.84 9.60 9.82 0.0M
2021-08-18 9.68 9.89 9.57 9.83 0.0M
2021-08-17 9.59 9.89 9.50 9.89 0.0M
2021-08-16 9.95 9.96 9.54 9.91 0.0M
2021-08-13 10.00 10.01 9.70 9.96 0.0M
2021-08-12 9.65 9.71 9.56 9.71 0.0M
2021-08-11 9.58 9.60 9.53 9.58 0.0M
2021-08-10 9.85 9.94 9.58 9.63 0.0M
2021-08-09 10.01 10.01 9.68 9.72 0.0M
2021-08-06 9.80 9.80 9.63 9.80 0.0M
2021-08-05 9.82 9.82 9.77 9.77 0.0M
2021-08-04 9.72 9.77 9.72 9.77 0.0M
2021-08-03 9.70 9.72 9.70 9.70 0.0M
2021-08-02 9.77 9.89 9.70 9.82 0.0M
2021-07-30 9.57 9.60 9.57 9.60 0.0M
2021-07-29 9.76 9.96 9.68 9.68 0.0M
2021-07-28 9.53 9.71 9.34 9.58 0.0M
2021-07-27 10.00 10.39 9.29 9.36 0.0M
2021-07-26 9.99 10.20 9.11 9.66 0.0M
2021-07-23 10.11 10.20 10.03 10.19 0.0M
2021-07-22 10.03 10.21 10.01 10.21 0.0M
2021-07-21 9.77 10.15 9.77 10.15 0.0M
2021-07-20 9.77 10.01 9.77 9.83 0.0M
2021-07-19 9.87 10.11 9.80 9.82 0.0M
2021-07-16 9.75 9.78 9.71 9.78 0.0M
2021-07-15 9.72 9.77 9.56 9.70 0.0M
2021-07-14 9.75 9.77 9.53 9.74 0.0M
2021-07-13 9.63 9.68 9.41 9.41 0.0M
2021-07-12 9.43 9.63 9.43 9.63 0.0M
2021-07-08 9.37 9.42 9.06 9.42 0.0M
2021-07-07 9.37 9.41 9.34 9.34 0.0M
2021-07-06 9.18 9.19 9.10 9.19 0.0M
2021-07-05 9.53 9.53 9.21 9.25 0.0M
2021-07-02 9.53 9.77 9.53 9.53 0.0M
2021-07-01 9.29 9.44 9.25 9.35 0.0M
2021-06-30 9.25 9.58 9.25 9.44 0.0M
2021-06-29 9.18 9.25 9.18 9.25 0.0M
2021-06-28 9.42 9.53 8.95 9.51 0.0M
2021-06-25 9.51 9.53 9.24 9.53 0.0M
2021-06-24 9.32 9.71 9.32 9.51 0.0M
2021-06-23 9.51 9.76 9.29 9.53 0.0M
2021-06-22 9.18 9.50 9.18 9.50 0.0M
2021-06-21 9.31 9.53 9.31 9.37 0.0M
2021-06-18 9.16 9.49 9.16 9.31 0.0M
2021-06-17 8.96 9.19 8.96 9.15 0.0M
2021-06-16 9.06 9.06 8.97 9.01 0.0M
2021-06-15 9.15 9.15 8.93 9.01 0.0M
2021-06-14 9.17 9.29 9.16 9.16 0.0M
2021-06-11 9.19 9.27 9.19 9.22 0.0M
2021-06-10 9.36 9.36 9.20 9.22 0.0M
2021-06-09 9.49 9.49 9.20 9.25 0.0M
2021-06-08 9.10 9.53 9.10 9.41 0.1M
2021-06-07 9.05 9.06 9.01 9.06 0.0M
2021-06-04 8.87 9.13 8.82 9.10 0.0M
2021-06-02 8.96 8.96 8.89 8.89 0.0M
2021-06-01 8.82 8.99 8.82 8.86 0.0M
2021-05-31 9.05 9.13 8.61 8.89 0.0M
2021-05-28 9.03 9.06 8.82 9.05 0.0M
2021-05-27 8.89 9.01 8.89 8.96 0.0M
2021-05-26 8.78 8.96 8.78 8.96 0.0M
2021-05-25 9.05 9.19 8.55 9.05 0.0M
2021-05-24 8.79 9.05 8.70 9.05 0.0M
2021-05-21 8.77 8.77 8.68 8.77 0.0M
2021-05-20 8.64 8.77 8.61 8.77 0.0M
2021-05-19 8.58 8.68 8.58 8.64 0.0M
2021-05-18 8.53 8.79 8.53 8.53 0.1M
2021-05-17 8.68 8.68 8.58 8.58 0.0M
2021-05-14 8.38 8.81 8.38 8.58 0.0M
2021-05-13 8.36 8.37 8.27 8.29 0.0M
2021-05-12 8.29 8.35 8.26 8.29 0.0M
2021-05-11 8.22 8.34 8.20 8.32 0.0M
2021-05-10 8.30 8.30 8.30 8.30 0.0M
2021-05-07 8.37 8.37 8.27 8.37 0.0M
2021-05-06 8.30 8.37 8.29 8.32 0.0M
2021-05-05 8.42 8.42 8.32 8.33 0.0M
2021-05-04 8.42 8.43 8.32 8.41 0.0M
2021-05-03 8.33 8.43 8.19 8.32 0.0M
2021-04-30 8.29 8.38 8.29 8.34 0.0M
2021-04-29 8.39 8.39 8.15 8.21 0.0M
2021-04-28 8.37 8.37 8.29 8.29 0.0M
2021-04-27 8.33 8.47 8.25 8.29 0.0M
2021-04-26 8.37 8.37 8.29 8.36 0.0M
2021-04-23 8.34 8.44 8.34 8.37 0.0M
2021-04-22 8.43 8.43 8.29 8.39 0.0M
2021-04-20 8.30 8.36 8.22 8.36 0.0M
2021-04-19 8.17 8.29 8.17 8.25 0.0M
2021-04-16 8.25 8.34 8.20 8.34 0.0M
2021-04-15 8.28 8.29 8.27 8.29 0.0M
2021-04-14 8.41 8.41 8.26 8.34 0.0M
2021-04-13 8.32 8.34 8.29 8.34 0.0M
2021-04-12 8.34 8.34 8.25 8.34 0.0M
2021-04-09 8.31 8.34 8.21 8.34 0.0M
2021-04-08 8.34 8.34 8.20 8.34 0.0M
2021-04-07 8.24 8.40 8.24 8.39 0.0M
2021-04-06 8.29 8.35 8.29 8.34 0.0M
2021-04-05 8.62 8.62 8.28 8.39 0.0M
2021-04-01 8.20 8.41 8.20 8.41 0.0M
2021-03-31 8.50 8.51 8.25 8.26 0.0M
2021-03-30 8.21 8.51 8.21 8.51 0.0M
2021-03-29 8.37 8.95 8.13 8.44 0.1M
2021-03-26 8.07 8.51 8.07 8.15 0.0M
2021-03-25 8.42 8.42 8.15 8.17 0.0M
2021-03-24 8.29 8.31 8.25 8.25 0.0M
2021-03-23 8.15 8.29 8.15 8.17 0.1M
2021-03-22 7.88 8.10 7.88 8.10 0.0M
2021-03-19 8.17 8.17 8.03 8.10 0.0M
2021-03-18 8.05 8.21 7.96 8.09 0.0M
2021-03-17 8.05 8.06 8.05 8.05 0.0M
2021-03-16 8.05 8.12 8.05 8.05 0.0M
2021-03-15 8.07 8.07 7.97 8.04 0.0M
2021-03-12 8.17 8.17 8.17 8.17 0.0M
2021-03-11 8.24 8.30 8.17 8.17 0.0M
2021-03-10 8.01 8.17 7.91 8.17 0.0M
2021-03-09 8.06 8.20 8.06 8.10 0.0M
2021-03-08 8.19 8.20 7.98 7.98 0.0M
2021-03-05 8.06 8.21 7.89 8.19 0.0M
2021-03-04 8.07 8.07 7.87 8.04 0.0M
2021-03-03 7.86 7.86 7.76 7.77 0.0M
2021-03-02 7.76 8.10 7.61 8.00 0.0M
2021-03-01 7.62 7.80 7.51 7.75 0.0M
2021-02-26 7.63 7.75 7.56 7.66 0.0M
2021-02-25 7.73 7.80 7.53 7.60 0.0M
2021-02-24 7.50 7.70 7.50 7.60 0.0M
2021-02-23 7.51 7.63 7.43 7.48 0.0M
2021-02-22 7.68 7.69 7.44 7.60 0.0M
2021-02-19 8.03 8.03 7.63 7.68 0.1M
2021-02-18 8.11 8.29 7.66 8.07 0.1M
2021-02-17 8.15 8.15 7.72 8.03 0.0M
2021-02-12 8.19 8.35 7.81 8.15 0.1M
2021-02-11 7.50 8.62 7.50 8.07 0.2M
2021-02-10 7.19 7.19 7.05 7.10 0.0M
2021-02-09 7.24 7.37 7.17 7.26 0.0M
2021-02-08 7.26 7.26 7.22 7.22 0.0M
2021-02-05 7.28 7.31 7.20 7.22 0.0M
2021-02-04 7.37 7.37 7.28 7.28 0.0M
2021-02-03 7.41 7.44 7.37 7.37 0.0M
2021-02-02 7.44 7.51 7.44 7.47 0.0M
2021-02-01 7.33 7.48 7.24 7.38 0.0M
2021-01-29 7.20 7.44 7.19 7.33 0.0M
2021-01-28 7.46 7.46 7.15 7.31 0.0M
2021-01-27 7.36 7.36 7.17 7.28 0.0M
2021-01-26 7.29 7.45 7.26 7.36 0.0M
2021-01-22 7.42 7.47 7.30 7.44 0.0M
2021-01-21 7.53 7.64 7.26 7.34 0.0M
2021-01-20 7.26 7.56 7.26 7.55 0.0M
2021-01-19 7.15 7.26 7.15 7.25 0.0M
2021-01-18 7.19 7.26 7.14 7.25 0.0M
2021-01-15 7.22 7.26 7.20 7.26 0.0M
2021-01-14 7.30 7.35 7.24 7.29 0.0M
2021-01-13 7.24 7.31 7.16 7.31 0.0M
2021-01-12 7.16 7.26 7.11 7.18 0.0M
2021-01-11 7.26 7.26 7.16 7.17 0.0M
2021-01-08 7.26 7.43 7.19 7.26 0.0M
2021-01-07 7.27 7.37 7.27 7.28 0.0M
2021-01-06 7.12 7.32 6.99 7.27 0.0M
2021-01-05 7.04 7.12 6.81 7.07 0.0M
2021-01-04 7.26 7.28 6.84 7.07 0.1M