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
2023-12-28 16.82 16.82 15.29 15.89 0.1M
2023-12-27 16.37 17.54 16.37 16.88 0.1M
2023-12-26 15.29 18.44 15.25 16.37 0.1M
2023-12-22 14.30 15.38 14.30 15.29 0.0M
2023-12-21 13.90 13.90 13.79 13.82 0.0M
2023-12-20 13.84 13.98 13.84 13.91 0.1M
2023-12-19 13.85 14.02 13.77 13.93 0.0M
2023-12-18 13.64 13.99 13.59 13.85 0.0M
2023-12-15 13.84 14.17 13.64 13.64 0.0M
2023-12-14 13.75 13.97 13.63 13.65 0.0M
2023-12-13 13.91 14.03 13.54 13.93 0.0M
2023-12-12 13.80 14.10 13.75 13.75 0.0M
2023-12-11 13.69 14.20 13.49 14.20 0.0M
2023-12-08 13.90 14.30 13.69 13.69 0.0M
2023-12-07 13.65 14.44 13.65 14.03 0.0M
2023-12-06 13.75 13.76 13.61 13.75 0.0M
2023-12-05 13.75 13.76 13.56 13.56 0.0M
2023-12-04 13.67 13.78 13.41 13.58 0.0M
2023-12-01 13.40 13.94 13.40 13.50 0.0M
2023-11-30 13.34 13.54 13.22 13.38 0.0M
2023-11-29 13.28 13.37 13.22 13.34 0.0M
2023-11-28 13.23 13.33 13.22 13.26 0.0M
2023-11-27 13.66 13.66 13.22 13.22 0.0M
2023-11-24 13.13 13.62 13.13 13.58 0.0M
2023-11-23 13.13 13.33 13.04 13.13 0.0M
2023-11-22 13.67 13.67 13.12 13.15 0.0M
2023-11-21 12.86 13.49 12.86 13.32 0.0M
2023-11-20 12.70 13.16 12.70 13.12 0.0M
2023-11-17 12.14 13.07 11.96 12.67 0.0M
2023-11-16 12.14 12.14 12.06 12.14 0.0M
2023-11-14 12.14 12.14 12.10 12.13 0.0M
2023-11-13 12.14 12.14 12.10 12.14 0.0M
2023-11-10 12.02 12.14 12.02 12.14 0.0M
2023-11-09 11.84 12.14 11.84 12.14 0.0M
2023-11-08 12.10 12.14 11.83 11.87 0.1M
2023-11-07 11.56 12.14 11.56 12.04 0.0M
2023-11-06 10.90 11.56 10.90 11.56 0.0M
2023-11-03 11.15 11.51 10.93 11.33 0.0M
2023-11-01 10.80 11.15 10.80 11.15 0.0M
2023-10-31 10.71 10.97 10.66 10.97 0.0M
2023-10-30 11.15 11.15 10.64 10.71 0.0M
2023-10-27 10.80 10.88 10.66 10.80 0.0M
2023-10-26 11.06 11.06 10.71 10.88 0.0M
2023-10-25 10.99 11.06 10.94 10.94 0.0M
2023-10-24 10.71 11.24 10.66 10.88 0.0M
2023-10-23 10.47 10.65 10.47 10.65 0.0M
2023-10-20 10.66 10.71 10.26 10.47 0.0M
2023-10-19 10.69 10.77 10.48 10.65 0.0M
2023-10-18 10.71 10.80 10.53 10.57 0.0M
2023-10-17 10.76 10.94 10.71 10.82 0.0M
2023-10-16 10.80 10.90 10.44 10.84 0.0M
2023-10-13 10.80 10.97 10.77 10.84 0.0M
2023-10-11 10.97 11.15 10.80 10.82 0.0M
2023-10-10 11.13 11.27 10.80 10.89 0.0M
2023-10-09 11.12 11.12 10.77 11.00 0.0M
2023-10-06 10.93 11.29 10.54 11.00 0.0M
2023-10-05 10.80 11.02 10.66 10.93 0.0M
2023-10-04 11.56 11.56 10.80 10.80 0.0M
2023-10-03 12.09 12.09 11.20 11.20 0.0M
2023-10-02 11.91 12.01 11.50 12.01 0.0M
2023-09-29 11.79 11.91 11.74 11.74 0.0M
2023-09-28 11.58 11.87 11.51 11.70 0.0M
2023-09-27 11.69 11.90 11.50 11.69 0.0M
2023-09-26 11.90 11.90 11.57 11.57 0.0M
2023-09-25 11.96 11.98 11.81 11.95 0.0M
2023-09-22 11.89 12.05 11.77 11.94 0.0M
2023-09-21 11.96 11.97 11.95 11.96 0.0M
2023-09-20 11.80 12.10 11.80 12.10 0.0M
2023-09-19 11.69 11.82 11.59 11.78 0.0M
2023-09-18 11.96 12.05 11.60 11.82 0.0M
2023-09-15 12.11 12.11 11.96 11.96 0.0M
2023-09-14 11.92 12.12 11.90 12.02 0.0M
2023-09-13 12.05 12.05 11.83 11.92 0.0M
2023-09-12 12.14 12.14 12.01 12.05 0.0M
2023-09-11 12.14 12.14 12.05 12.14 0.0M
2023-09-09 13.50 13.50 13.50 13.50 0.0M
2023-09-08 11.80 12.14 11.80 12.14 0.0M
2023-09-06 11.91 11.96 11.80 11.96 0.0M
2023-09-05 11.85 11.96 11.83 11.91 0.0M
2023-09-04 11.81 11.91 11.72 11.87 0.0M
2023-09-02 13.12 13.12 13.12 13.12 0.0M
2023-09-01 11.83 11.83 11.78 11.80 0.0M
2023-08-31 11.82 11.83 11.79 11.83 0.0M
2023-08-30 11.79 11.83 11.69 11.83 0.0M
2023-08-29 11.72 11.83 11.67 11.69 0.0M
2023-08-28 11.78 11.78 11.66 11.69 0.0M
2023-08-25 11.74 11.75 11.64 11.67 0.0M
2023-08-24 11.78 11.81 11.60 11.74 0.0M
2023-08-23 11.73 11.74 11.60 11.70 0.0M
2023-08-22 11.68 11.75 11.42 11.71 0.0M
2023-08-21 11.69 11.83 11.56 11.69 0.0M
2023-08-18 11.82 11.83 11.69 11.69 0.0M
2023-08-17 11.69 11.79 11.69 11.69 0.0M
2023-08-16 11.77 11.77 11.58 11.69 0.0M
2023-08-15 11.60 11.78 11.55 11.69 0.0M
2023-08-14 11.51 11.69 11.24 11.57 0.1M
2023-08-11 11.71 12.01 11.32 11.84 0.1M
2023-08-10 11.41 12.05 11.41 11.68 0.0M
2023-08-09 10.40 12.03 10.40 11.19 0.1M
2023-08-08 10.26 10.40 10.26 10.40 0.0M
2023-08-07 10.32 10.32 10.23 10.23 0.0M
2023-08-04 10.05 10.37 10.05 10.25 0.3M
2023-08-03 9.93 10.39 9.88 9.97 0.0M
2023-08-02 9.80 9.88 9.80 9.80 0.0M
2023-08-01 9.80 9.84 9.65 9.80 0.0M
2023-07-31 9.56 9.75 9.56 9.71 0.0M
2023-07-28 9.45 9.68 9.45 9.45 0.1M
2023-07-27 9.45 9.45 9.36 9.45 0.0M
2023-07-26 9.41 9.45 9.28 9.41 0.0M
2023-07-25 9.41 9.41 9.36 9.36 0.0M
2023-07-24 9.54 9.54 9.28 9.41 0.0M
2023-07-21 9.30 9.49 9.20 9.40 0.1M
2023-07-20 9.21 9.36 9.10 9.30 0.0M
2023-07-19 9.32 9.34 9.19 9.23 0.0M
2023-07-18 9.29 9.36 9.29 9.31 0.0M
2023-07-17 9.35 9.36 9.29 9.36 0.0M
2023-07-14 9.34 9.36 9.29 9.36 0.0M
2023-07-13 9.34 9.36 9.25 9.32 0.0M
2023-07-12 9.36 9.36 9.04 9.28 0.0M
2023-07-11 9.30 9.36 9.30 9.36 0.0M
2023-07-10 9.35 9.36 9.14 9.36 0.0M
2023-07-07 9.36 9.36 9.30 9.36 0.0M
2023-07-06 9.19 9.36 9.16 9.36 0.1M
2023-07-05 9.10 9.24 9.10 9.19 0.0M
2023-07-04 9.21 9.32 9.10 9.10 0.0M
2023-07-03 9.36 9.37 9.27 9.35 0.0M
2023-06-30 9.36 9.36 9.28 9.36 0.0M
2023-06-29 9.11 9.36 9.11 9.36 0.0M
2023-06-28 9.20 9.36 9.10 9.36 0.0M
2023-06-27 9.36 9.36 9.24 9.36 0.0M
2023-06-26 9.29 9.36 9.17 9.32 0.0M
2023-06-23 9.15 9.29 9.15 9.29 0.0M
2023-06-22 9.29 9.36 9.10 9.10 0.0M
2023-06-21 9.29 9.36 9.28 9.29 0.0M
2023-06-20 9.23 9.36 9.19 9.35 0.0M
2023-06-19 9.03 9.35 9.02 9.32 0.0M
2023-06-16 9.02 9.36 8.97 9.08 0.0M
2023-06-15 8.72 9.19 8.72 8.97 0.1M
2023-06-14 8.68 8.75 8.68 8.74 0.0M
2023-06-13 8.71 8.73 8.68 8.71 0.0M
2023-06-12 8.72 8.73 8.69 8.71 0.0M
2023-06-09 8.74 8.85 8.68 8.68 0.0M
2023-06-07 8.70 8.72 8.67 8.70 0.0M
2023-06-06 8.71 8.75 8.66 8.71 0.0M
2023-06-05 8.72 8.76 8.67 8.72 0.0M
2023-06-02 8.71 8.82 8.66 8.72 0.0M
2023-06-01 8.72 8.78 8.66 8.78 0.0M
2023-05-31 8.84 8.84 8.67 8.71 0.0M
2023-05-30 8.71 8.71 8.65 8.71 0.0M
2023-05-29 8.72 8.88 8.67 8.84 0.0M
2023-05-26 8.69 8.73 8.67 8.67 0.0M
2023-05-25 8.68 8.76 8.67 8.76 0.0M
2023-05-24 8.68 8.76 8.67 8.67 0.0M
2023-05-23 8.68 8.75 8.66 8.75 0.0M
2023-05-22 8.74 8.89 8.67 8.67 0.0M
2023-05-19 8.73 8.89 8.73 8.89 0.0M
2023-05-18 8.77 8.77 8.67 8.73 0.0M
2023-05-17 8.68 8.88 8.63 8.72 0.0M
2023-05-16 8.71 8.71 8.71 8.71 0.0M
2023-05-15 8.71 8.89 8.69 8.71 0.0M
2023-05-12 8.67 8.88 8.63 8.88 0.0M
2023-05-11 8.78 8.78 8.67 8.74 0.0M
2023-05-10 8.79 8.93 8.66 8.80 0.0M
2023-05-09 8.58 8.71 8.58 8.71 0.0M
2023-05-08 8.55 8.71 8.54 8.60 0.0M
2023-05-06 9.90 9.90 9.90 9.90 0.0M
2023-05-05 8.55 8.61 8.55 8.58 0.0M
2023-05-04 8.58 8.62 8.45 8.58 0.0M
2023-05-03 8.62 8.62 8.61 8.61 0.0M
2023-05-02 8.65 8.65 8.62 8.62 0.0M
2023-04-28 8.61 8.64 8.61 8.64 0.0M
2023-04-27 8.65 8.67 8.51 8.63 0.0M
2023-04-26 8.63 8.65 8.60 8.64 0.0M
2023-04-25 8.66 8.66 8.65 8.65 0.0M
2023-04-24 8.71 8.71 8.30 8.56 0.0M
2023-04-20 8.67 8.74 8.61 8.71 0.0M
2023-04-19 8.75 8.75 8.74 8.74 0.0M
2023-04-18 8.74 8.76 8.74 8.75 0.0M
2023-04-17 8.76 8.79 8.71 8.73 0.0M
2023-04-14 8.79 8.84 8.78 8.81 0.0M
2023-04-13 8.72 8.84 8.72 8.80 0.0M
2023-04-12 8.84 8.84 8.67 8.67 0.0M
2023-04-11 8.67 8.78 8.51 8.78 0.0M
2023-04-10 8.66 8.66 8.66 8.66 0.0M
2023-04-06 8.64 8.71 8.64 8.71 0.0M
2023-04-05 8.67 8.68 8.64 8.64 0.0M
2023-04-04 8.71 8.71 8.71 8.71 0.0M
2023-04-03 8.71 8.72 8.64 8.72 0.0M
2023-03-31 8.67 8.72 8.64 8.71 0.0M
2023-03-30 8.64 8.73 8.64 8.65 0.0M
2023-03-29 8.71 8.71 8.63 8.65 0.0M
2023-03-28 8.64 8.64 8.51 8.64 0.0M
2023-03-27 8.67 8.67 8.63 8.67 0.0M
2023-03-24 8.71 8.71 8.60 8.67 0.0M
2023-03-23 8.67 8.71 8.63 8.71 0.0M
2023-03-22 8.64 8.64 8.64 8.64 0.0M
2023-03-21 8.68 8.68 8.63 8.63 0.0M
2023-03-20 8.71 8.71 8.65 8.71 0.0M
2023-03-17 8.63 8.69 8.51 8.60 0.0M
2023-03-16 8.59 8.67 8.35 8.67 0.0M
2023-03-15 8.59 8.63 8.58 8.59 0.0M
2023-03-14 8.64 8.69 8.51 8.64 0.0M
2023-03-13 8.61 8.66 8.37 8.64 0.0M
2023-03-10 8.58 8.79 8.47 8.56 0.1M
2023-03-09 8.52 8.62 8.43 8.44 0.0M
2023-03-08 8.42 8.49 8.42 8.49 0.0M
2023-03-07 8.43 8.43 8.40 8.40 0.0M
2023-03-06 8.41 8.45 8.35 8.45 0.0M
2023-03-03 8.41 8.42 8.35 8.37 0.0M
2023-03-02 8.42 8.42 8.37 8.37 0.0M
2023-03-01 8.37 8.42 8.37 8.38 0.0M
2023-02-28 8.38 8.38 8.38 8.38 0.0M
2023-02-27 8.42 8.45 8.37 8.37 0.0M
2023-02-24 8.42 8.45 8.41 8.41 0.0M
2023-02-23 8.48 8.48 8.42 8.42 0.0M
2023-02-22 8.49 8.69 8.47 8.47 0.0M
2023-02-17 8.47 8.47 8.42 8.45 0.0M
2023-02-16 8.46 8.47 8.44 8.47 0.0M
2023-02-15 8.45 8.48 8.42 8.46 0.0M
2023-02-14 8.46 8.48 8.43 8.45 0.0M
2023-02-13 8.46 8.47 8.41 8.43 0.0M
2023-02-10 8.46 8.46 8.46 8.46 0.0M
2023-02-09 8.49 8.49 8.45 8.45 0.0M
2023-02-08 8.45 8.51 8.45 8.51 0.0M
2023-02-07 8.40 8.47 8.40 8.47 0.0M
2023-02-06 8.53 8.53 8.40 8.41 0.0M
2023-02-03 8.57 8.58 8.57 8.58 0.0M
2023-02-02 8.58 8.58 8.58 8.58 0.0M
2023-02-01 8.73 8.73 8.58 8.69 0.0M
2023-01-31 8.62 8.63 8.49 8.49 0.0M
2023-01-30 8.43 8.58 8.43 8.58 0.0M
2023-01-27 8.41 8.60 8.41 8.48 0.0M
2023-01-26 8.47 8.47 8.41 8.42 0.0M
2023-01-25 8.54 8.54 8.43 8.46 0.0M
2023-01-24 8.58 8.58 8.54 8.54 0.0M
2023-01-23 8.55 8.61 8.54 8.54 0.0M
2023-01-20 8.76 8.76 8.61 8.74 0.0M
2023-01-19 8.57 8.74 8.53 8.58 0.0M
2023-01-18 8.74 8.74 8.53 8.58 0.0M
2023-01-17 8.53 8.74 8.49 8.74 0.0M
2023-01-16 8.49 8.53 8.41 8.53 0.0M
2023-01-13 8.61 8.67 8.53 8.63 0.0M
2023-01-12 8.41 8.74 8.41 8.61 0.0M
2023-01-11 8.66 8.66 8.40 8.40 0.0M
2023-01-10 8.40 8.63 8.37 8.63 0.0M
2023-01-09 8.36 8.41 8.36 8.39 0.1M
2023-01-06 8.40 8.40 8.37 8.39 0.0M
2023-01-05 8.41 8.41 8.35 8.41 0.0M
2023-01-04 8.42 8.45 8.32 8.35 0.0M
2023-01-03 8.49 8.49 8.40 8.41 0.0M
2023-01-02 8.42 8.45 8.38 8.41 0.0M