Início
Investir
Ações
Brasil
BOV
Bco Mercantil Brasil Sa (BMEB4)
Bco Mercantil Brasil Sa (BMEB4) Histórico

Bco Mercantil Brasil Sa (BMEB4)

38,61

-0,19

(-0,489691%)

Fechado 19 Julho 5:55PM

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.59	-1.50510204082	39.2	39.88	38.16	9280	38.72956897	PR
4	-3.38	-8.04953560372	41.99	41.99	38.16	9935	39.49749874	PR
12	5.79	17.6416819013	32.82	42.4	32.82	12741	38.32205268	PR
26	1.42	3.81823070718	37.19	42.4	31.3	13323	37.43545306	PR
52	8.67	28.9579158317	29.94	44.65	29.8	18142	38.17634916	PR
156	28.61	286.1	10	44.65	9.57	15737	24.72207925	PR
260	31.37	433.287292818	7.24	44.65	6.26	13457	20.08912828	PR

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752874200	38.61	-0.19	-0.49	38.5	39.1	38.16	7700
1752787800	38.8	0	0.00	39.1	39.39	38.5	10400
1752701340	38.8	0.4	1.04	38.85	39.88	38.66	9700
1752615000	38.4	-0.12	-0.31	39.65	39.88	38.4	8000
1752528600	38.52	-0.64	-1.63	39.15	39.56	38.45	10400
1752269400	39.16	-0.04	-0.10	39.2	39.49	39.04	7900
1752183000	39.2	0	0.00	39.17	39.77	38.6	6600
1752096540	39.2	-0.08	-0.20	40.05	40.05	38.85	11100
1752010080	39.28	-0.31	-0.78	39	39.98	39	7200
1751923800	39.59	0.09	0.23	39.5	39.94	39.13	9100
1751664600	39.5	-0.65	-1.62	40.53	40.53	39.5	8900
1751578140	40.15	-0.34	-0.84	40.48	40.5	39.6	7700
1751491800	40.49	0.54	1.35	40	40.49	39.36	8500
1751405400	39.95	-0.49	-1.21	40.45	40.89	39.51	11800
1751319000	40.44	0.43	1.07	39	40.7	39	11200
1751059800	40.01	1.5	3.90	38.51	40.48	38.51	14700
1750973400	38.51	-0.49	-1.26	38.56	40.43	38.51	12100
1750887000	39	-1	-2.50	40.11	41.59	38.51	11500
1750800540	40	-0.5	-1.23	40.98	40.98	39.63	4700
1750714140	40.5	0.5	1.25	40	41.27	39.62	12700
1750455000	40	-2	-4.76	41.99	41.99	39.55	14500
1750282200	42	0.23	0.55	42.36	42.36	40.12	12900
1750195800	41.77	0.27	0.65	41.51	41.77	40.3	11500
1750109400	41.5	0.9	2.22	40.6	41.54	40.11	13900
1749850200	40.6	0.6	1.50	40.69	40.7	39.6	6800
1749763800	40	-0.87	-2.13	40.6	40.6	39.42	10300
1749677400	40.87	2.41	6.27	37.54	40.87	37.54	17100
1749591000	38.46	0.15	0.39	39	39.15	37.9	9800
1749504600	38.31	-1.37	-3.45	39.63	39.63	38	12300
1749245400	39.68	0.88	2.27	39	39.78	38.81	7400
1749159000	38.8	-0.6	-1.52	39.54	39.54	38.51	10000
1749072540	39.4	0.44	1.13	39	39.92	38.48	14900
1748986200	38.96	-0.34	-0.87	39.6	39.8	38.65	9300
1748899800	39.3	-0.29	-0.73	39.59	39.98	39.22	9900
1748640600	39.59	0.25	0.64	40.33	40.46	39.2	14800
1748554140	39.34	-0.66	-1.65	39.5	40.47	39.31	10500
1748467800	40	0.02	0.05	39	40.18	39	8900
1748381400	39.98	0.46	1.16	39.27	40.63	39.15	11100
1748294940	39.52	0.05	0.13	39.41	39.63	38.88	11400
1748035800	39.47	-0.04	-0.10	39.37	39.48	38.61	8300
1747949340	39.51	-0.13	-0.33	39.61	40.34	39.44	17600
1747863000	39.64	-0.46	-1.15	40.1	40.29	39.64	11100
1747776540	40.1	-1.9	-4.52	42	42.01	39.56	21000
1747690200	42	3.41	8.84	38.88	42.4	38.07	24100
1747431000	38.59	0.73	1.93	37.44	39.09	37.44	22100
1747344540	37.86	-0.79	-2.04	37.93	38.33	37.11	17400
1747258200	38.65	3.45	9.80	36.56	39.15	36.56	37200
1747171740	35.2	0.75	2.18	34.31	35.2	34.31	7100
1747085400	34.45	0.25	0.73	34.34	35.15	34.24	10800
1746826200	34.2	1.12	3.39	33.11	35.68	33.11	22800
1746739800	33.08	0.23	0.70	33.229999	33.95	32.97	15500
1746653340	32.85	-1.36	-3.98	34.55	34.9	32.85	17500
1746567000	34.21	-1.08	-3.06	35.26	35.7	34.21	17000
1746480600	35.29	0.27	0.77	35.49	35.9	34.42	13600
1746221400	35.02	-0.26	-0.74	35.29	35.29	33.99	20100
1746048600	35.28	0.45	1.29	35.23	35.61	34.7	10900
1745962200	34.83	-1.16	-3.22	35.69	35.99	34.83	11700
1745875800	35.99	1.31	3.78	34.14	35.99	34.1	9700
1745616600	34.68	1.58	4.77	32.82	34.68	32.82	11900
1745530200	33.1	-0.5	-1.49	33.32	33.69	33	14900
1745443740	33.6	-0.5	-1.47	33.33	33.82	33.11	16500
1745357400	34.1	0.78	2.34	33.4	34.1	33.4	10500