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
2022-12-29 8.41 8.46 8.37 8.42 0.0M
2022-12-28 8.42 8.44 8.42 8.44 0.0M
2022-12-27 8.33 8.41 8.33 8.35 0.0M
2022-12-26 8.46 8.46 8.39 8.41 0.0M
2022-12-23 8.45 8.45 8.30 8.42 0.0M
2022-12-22 8.47 8.47 8.45 8.45 0.0M
2022-12-21 8.45 8.45 8.44 8.44 0.0M
2022-12-20 8.46 8.46 8.24 8.46 0.0M
2022-12-19 8.43 8.43 8.37 8.37 0.0M
2022-12-16 8.44 8.44 8.28 8.32 0.0M
2022-12-15 8.41 8.41 8.37 8.37 0.0M
2022-12-14 8.40 8.41 8.08 8.41 0.0M
2022-12-13 8.40 8.41 8.33 8.41 0.0M
2022-12-12 8.45 8.45 8.42 8.42 0.0M
2022-12-09 8.44 8.46 8.17 8.44 0.1M
2022-12-08 8.42 8.45 8.37 8.37 0.0M
2022-12-07 8.41 8.45 8.38 8.45 0.0M
2022-12-06 8.42 8.46 8.42 8.42 0.0M
2022-12-05 8.45 8.45 8.42 8.42 0.0M
2022-12-02 8.46 8.46 8.42 8.42 0.0M
2022-12-01 8.46 8.46 8.45 8.45 0.0M
2022-11-30 8.44 8.46 8.44 8.46 0.0M
2022-11-29 8.48 8.48 8.40 8.40 0.0M
2022-11-28 8.41 8.48 8.41 8.48 0.0M
2022-11-25 8.51 8.51 8.43 8.46 0.0M
2022-11-24 8.74 8.83 8.67 8.74 0.0M
2022-11-23 8.73 9.00 8.69 8.83 0.0M
2022-11-22 8.72 8.74 8.61 8.61 0.0M
2022-11-21 8.73 8.75 8.72 8.74 0.0M
2022-11-18 8.87 8.87 8.69 8.69 0.0M
2022-11-17 8.74 8.85 8.74 8.74 0.0M
2022-11-16 8.79 8.84 8.79 8.84 0.0M
2022-11-14 8.69 8.94 8.69 8.79 0.0M
2022-11-11 8.70 9.20 8.62 8.67 0.1M
2022-11-10 8.73 8.74 8.67 8.67 0.0M
2022-11-09 8.72 8.75 8.67 8.75 0.0M
2022-11-08 8.73 8.77 8.67 8.74 0.0M
2022-11-07 8.76 8.82 8.75 8.75 0.0M
2022-11-04 8.77 8.81 8.77 8.79 0.0M
2022-11-03 8.71 8.78 8.71 8.78 0.0M
2022-11-01 8.73 8.75 8.68 8.75 0.0M
2022-10-31 8.68 8.87 8.68 8.77 0.0M
2022-10-28 8.74 8.81 8.74 8.74 0.0M
2022-10-27 8.76 8.78 8.71 8.74 0.0M
2022-10-26 8.70 8.77 8.70 8.76 0.0M
2022-10-25 8.73 8.80 8.73 8.77 0.0M
2022-10-24 8.86 8.86 8.75 8.75 0.0M
2022-10-21 8.77 8.81 8.74 8.76 0.1M
2022-10-20 8.93 8.93 8.76 8.76 0.0M
2022-10-19 9.25 9.28 8.91 8.91 0.0M
2022-10-18 9.00 9.12 9.00 9.12 0.0M
2022-10-17 8.85 8.94 8.85 8.92 0.0M
2022-10-14 9.12 9.12 8.80 8.82 0.0M
2022-10-13 9.24 9.24 9.13 9.13 0.0M
2022-10-11 9.13 9.24 9.02 9.20 0.0M
2022-10-10 8.98 9.09 8.94 8.95 0.0M
2022-10-07 9.26 9.26 9.15 9.23 0.0M
2022-10-06 8.78 9.29 8.68 9.24 0.0M
2022-10-05 8.91 9.08 8.74 8.76 0.0M
2022-10-04 9.85 9.85 8.74 8.87 0.1M
2022-10-03 9.14 10.45 9.14 9.82 0.1M
2022-09-30 9.00 9.10 8.87 8.87 0.0M
2022-09-29 8.70 9.06 8.60 8.91 0.0M
2022-09-28 8.47 8.67 8.47 8.47 0.0M
2022-09-27 8.53 8.54 8.31 8.44 0.0M
2022-09-26 8.57 8.68 8.51 8.51 0.0M
2022-09-23 8.53 8.64 8.51 8.51 0.0M
2022-09-22 8.64 8.64 8.53 8.53 0.0M
2022-09-21 8.54 8.64 8.52 8.64 0.0M
2022-09-20 8.67 8.68 8.52 8.64 0.0M
2022-09-19 8.62 8.65 8.61 8.65 0.0M
2022-09-16 8.53 8.72 8.51 8.72 0.0M
2022-09-15 8.54 8.54 8.53 8.54 0.0M
2022-09-14 8.61 8.61 8.57 8.59 0.0M
2022-09-13 8.62 8.64 8.61 8.61 0.0M
2022-09-12 8.64 8.79 8.63 8.63 0.0M
2022-09-09 8.71 8.76 8.58 8.61 0.0M
2022-09-08 8.64 8.76 8.56 8.69 0.0M
2022-09-06 8.62 8.64 8.53 8.59 0.0M
2022-09-05 8.62 8.64 8.55 8.64 0.0M
2022-09-02 8.55 8.72 8.55 8.55 0.0M
2022-09-01 8.55 8.55 8.47 8.55 0.0M
2022-08-31 8.47 8.62 8.31 8.55 0.0M
2022-08-30 8.56 8.56 8.55 8.55 0.0M
2022-08-29 8.59 8.60 8.49 8.60 0.0M
2022-08-26 8.67 8.67 8.67 8.67 0.0M
2022-08-25 8.52 8.68 8.52 8.68 0.0M
2022-08-23 8.60 8.75 8.55 8.63 0.0M
2022-08-22 8.86 8.86 8.50 8.50 0.0M
2022-08-19 8.49 8.97 8.47 8.97 0.0M
2022-08-18 8.47 8.58 8.47 8.47 0.0M
2022-08-17 8.47 8.47 8.36 8.46 0.0M
2022-08-16 8.63 8.63 8.38 8.47 0.0M
2022-08-15 8.59 8.64 8.55 8.64 0.0M
2022-08-12 8.47 8.59 8.47 8.53 0.0M
2022-08-11 8.54 8.54 8.47 8.47 0.0M
2022-08-10 8.54 8.64 8.45 8.54 0.0M
2022-08-09 8.45 8.54 8.45 8.54 0.0M
2022-08-08 8.50 8.64 8.30 8.45 0.0M
2022-08-05 8.45 8.51 8.44 8.47 0.0M
2022-08-04 8.55 8.71 8.43 8.47 0.0M
2022-08-03 8.56 8.63 8.41 8.47 0.0M
2022-08-02 8.53 8.53 8.47 8.47 0.0M
2022-08-01 8.57 8.57 8.42 8.47 0.0M
2022-07-29 8.67 8.67 8.56 8.67 0.0M
2022-07-28 8.64 8.64 8.59 8.64 0.0M
2022-07-27 8.69 8.69 8.47 8.51 0.0M
2022-07-26 8.62 8.73 8.59 8.69 0.0M
2022-07-25 8.69 8.69 8.41 8.41 0.0M
2022-07-22 8.72 8.72 8.47 8.47 0.0M
2022-07-21 8.91 8.91 8.55 8.72 0.0M
2022-07-20 8.47 8.47 8.47 8.47 0.0M
2022-07-19 8.47 8.47 8.47 8.47 0.0M
2022-07-18 8.47 8.47 8.40 8.46 0.0M
2022-07-15 8.46 8.47 8.45 8.47 0.0M
2022-07-14 8.45 8.46 8.44 8.46 0.0M
2022-07-13 8.54 8.54 8.54 8.54 0.0M
2022-07-12 8.56 8.56 8.56 8.56 0.0M
2022-07-11 8.80 8.80 8.56 8.56 0.0M
2022-07-08 8.47 8.80 8.46 8.80 0.0M
2022-07-07 8.31 8.47 8.31 8.47 0.0M
2022-07-06 8.39 8.47 8.39 8.47 0.0M
2022-07-05 8.42 8.42 8.25 8.33 0.0M
2022-07-04 8.47 8.47 8.42 8.42 0.0M
2022-07-01 8.78 8.78 8.71 8.72 0.0M
2022-06-30 8.68 8.81 8.68 8.68 0.0M
2022-06-29 8.69 8.72 8.69 8.71 0.0M
2022-06-28 8.69 8.72 8.68 8.68 0.0M
2022-06-27 8.69 8.69 8.65 8.69 0.0M
2022-06-24 8.69 8.69 8.69 8.69 0.0M
2022-06-23 8.71 8.72 8.68 8.68 0.0M
2022-06-22 8.72 8.72 8.63 8.71 0.0M
2022-06-21 8.72 8.73 8.66 8.67 0.0M
2022-06-20 8.92 8.92 8.72 8.72 0.0M
2022-06-17 8.66 8.74 8.65 8.74 0.0M
2022-06-15 8.73 8.82 8.71 8.72 0.0M
2022-06-14 8.76 8.78 8.72 8.73 0.0M
2022-06-13 8.87 8.93 8.87 8.93 0.0M
2022-06-10 8.82 8.92 8.76 8.92 0.0M
2022-06-09 8.92 8.94 8.82 8.87 0.0M
2022-06-08 9.03 9.03 8.82 8.94 0.0M
2022-06-07 8.90 9.05 8.90 8.91 0.0M
2022-06-06 8.85 8.97 8.85 8.94 0.0M
2022-06-03 9.00 9.00 8.80 8.98 0.0M
2022-06-02 8.87 8.96 8.87 8.96 0.0M
2022-06-01 9.02 9.02 8.78 8.97 0.0M
2022-05-31 8.98 8.98 8.91 8.91 0.0M
2022-05-30 9.02 9.02 8.94 8.94 0.0M
2022-05-27 8.89 8.91 8.89 8.89 0.0M
2022-05-26 9.00 9.00 8.91 8.91 0.0M
2022-05-25 9.03 9.07 8.94 8.98 0.0M
2022-05-24 8.93 9.02 8.80 9.01 0.0M
2022-05-23 9.03 9.03 8.98 8.98 0.0M
2022-05-20 8.96 9.03 8.96 9.03 0.0M
2022-05-19 8.79 9.07 8.79 8.96 0.0M
2022-05-18 8.89 9.14 8.89 8.89 0.0M
2022-05-17 8.95 8.96 8.79 8.89 0.0M
2022-05-16 8.75 8.92 8.70 8.76 0.0M
2022-05-13 8.96 8.96 8.96 8.96 0.0M
2022-05-12 8.82 8.89 8.81 8.89 0.0M
2022-05-11 8.69 8.84 8.69 8.81 0.0M
2022-05-10 8.96 8.96 8.80 8.80 0.0M
2022-05-09 8.90 9.02 8.73 8.81 0.0M
2022-05-06 8.97 9.04 8.94 9.02 0.0M
2022-05-05 8.82 9.05 8.82 8.94 0.0M
2022-05-04 8.83 8.96 8.83 8.91 0.0M
2022-05-03 9.17 9.17 8.89 8.94 0.0M
2022-05-02 9.07 9.07 8.89 9.00 0.0M
2022-04-29 9.24 9.29 9.24 9.24 0.0M
2022-04-28 9.16 9.27 9.16 9.24 0.0M
2022-04-27 8.86 8.89 8.86 8.89 0.0M
2022-04-26 8.96 9.17 8.85 8.86 0.0M
2022-04-25 8.92 8.92 8.92 8.92 0.0M
2022-04-22 8.89 8.89 8.73 8.85 0.0M
2022-04-20 8.77 8.92 8.77 8.91 0.0M
2022-04-19 8.95 8.95 8.89 8.94 0.0M
2022-04-18 8.95 8.99 8.95 8.98 0.0M
2022-04-14 8.99 9.03 8.94 8.94 0.0M
2022-04-13 8.96 8.99 8.96 8.99 0.0M
2022-04-12 9.10 9.10 8.95 8.95 0.0M
2022-04-11 9.03 9.03 8.98 9.02 0.0M
2022-04-08 9.09 9.09 9.03 9.03 0.0M
2022-04-07 9.03 9.10 9.03 9.09 0.0M
2022-04-06 9.22 9.22 9.07 9.10 0.0M
2022-04-05 9.23 9.24 9.15 9.21 0.0M
2022-04-04 9.17 9.30 9.17 9.20 0.0M
2022-04-01 9.16 9.23 9.16 9.17 0.0M
2022-03-31 9.15 9.19 9.13 9.16 0.0M
2022-03-30 9.17 9.18 9.12 9.18 0.0M
2022-03-29 9.21 9.23 9.20 9.23 0.0M
2022-03-28 9.25 9.25 9.18 9.19 0.0M
2022-03-25 9.26 9.42 9.15 9.15 0.0M
2022-03-24 9.21 9.22 9.16 9.16 0.0M
2022-03-23 9.42 9.42 9.07 9.20 0.0M
2022-03-22 9.25 9.30 9.20 9.23 0.1M
2022-03-21 9.31 9.31 9.24 9.25 0.0M
2022-03-18 9.24 9.27 9.24 9.27 0.0M
2022-03-17 9.26 9.26 9.25 9.25 0.0M
2022-03-16 9.33 9.41 9.24 9.25 0.0M
2022-03-15 9.33 9.33 9.31 9.31 0.0M
2022-03-14 9.37 9.37 9.28 9.28 0.0M
2022-03-11 9.44 9.44 9.33 9.37 0.0M
2022-03-10 9.44 9.51 9.42 9.42 0.0M
2022-03-09 9.44 9.55 9.25 9.55 0.0M
2022-03-08 10.93 10.95 10.65 10.67 0.0M
2022-03-07 10.98 11.00 10.63 10.66 0.0M
2022-03-04 10.81 10.85 10.60 10.80 0.0M
2022-03-03 11.15 11.39 10.73 10.73 0.0M
2022-03-02 11.00 11.15 11.00 11.15 0.0M
2022-02-25 11.16 11.70 10.90 10.90 0.0M
2022-02-24 11.30 11.30 10.61 11.16 0.0M
2022-02-23 11.55 11.60 11.50 11.54 0.0M
2022-02-22 11.33 11.71 11.33 11.34 0.0M
2022-02-21 11.01 11.68 11.01 11.06 0.0M
2022-02-18 10.67 11.19 10.54 10.91 0.0M
2022-02-17 10.32 10.70 10.31 10.69 0.0M
2022-02-16 10.47 10.47 10.31 10.31 0.0M
2022-02-15 10.41 10.52 10.41 10.47 0.0M
2022-02-14 10.07 10.76 10.07 10.24 0.0M
2022-02-11 10.30 10.30 9.84 9.94 0.0M
2022-02-10 10.16 10.30 10.14 10.28 0.0M
2022-02-09 10.15 10.26 10.15 10.20 0.0M
2022-02-08 10.30 10.31 9.94 10.11 0.0M
2022-02-07 10.64 10.64 10.06 10.31 0.0M
2022-02-04 10.91 10.91 10.52 10.52 0.0M
2022-02-03 11.18 11.20 10.75 10.75 0.0M
2022-02-02 10.88 11.10 10.63 11.10 0.0M
2022-02-01 10.85 10.86 10.57 10.75 0.0M
2022-01-31 11.19 11.19 10.74 10.87 0.0M
2022-01-28 10.53 11.05 10.53 11.05 0.0M
2022-01-27 10.50 10.92 10.50 10.92 0.0M
2022-01-26 10.34 10.72 10.31 10.50 0.0M
2022-01-25 10.39 10.39 10.04 10.19 0.0M
2022-01-24 10.30 10.71 10.12 10.39 0.0M
2022-01-21 10.32 10.72 10.32 10.37 0.0M
2022-01-20 10.42 10.60 10.42 10.60 0.0M
2022-01-19 10.45 10.45 10.09 10.41 0.0M
2022-01-18 10.48 10.62 10.37 10.37 0.0M
2022-01-17 10.15 10.15 10.15 10.15 0.0M
2022-01-14 10.43 10.47 10.43 10.47 0.0M
2022-01-13 10.47 10.47 10.46 10.46 0.0M
2022-01-12 10.60 10.60 10.47 10.47 0.0M
2022-01-11 10.44 10.62 10.44 10.60 0.0M
2022-01-10 10.62 10.62 10.43 10.43 0.0M
2022-01-07 10.52 10.62 10.52 10.57 0.0M
2022-01-06 10.43 10.52 10.43 10.52 0.0M
2022-01-05 10.22 10.76 10.22 10.43 0.0M
2022-01-04 10.04 10.22 10.03 10.22 0.0M
2022-01-03 10.61 10.61 10.07 10.07 0.0M