Bco Mercantil Brasil Sa Historical Data - BMEB3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Mercantil Brasil Sa (BMEB3)
Bco Mercantil Brasil Sa (BMEB3) Historical

Bco Mercantil Brasil Sa (BMEB3)

23.25

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	23.25	23.25	23.25	100	23.25	CS
4	0.54	2.37780713342	22.71	23.83	22.59	413	23.35818182	CS
12	2.17	10.2941176471	21.08	29.73	21.08	2957	24.86006918	CS
26	9.78	72.6057906459	13.47	29.73	13.34	2043	22.66143617	CS
52	12.24	111.171662125	11.01	29.73	10.42	1418	20.89515112	CS
156	14.005	151.487290427	9.245	29.73	8.67	1440	14.90472773	CS
260	19.59	535.245901639	3.66	29.73	3.66	2083	10.31236068	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	23.25	0	0.00	23.25	23.25	23.25	0
1714080600	23.25	0	0.00	23.25	23.25	23.25	0
1713994200	23.25	0	0.00	23.25	23.25	23.25	0
1713907800	23.25	0	0.00	23.25	23.25	23.25	0
1713821400	23.25	0	0.00	23.25	23.25	23.25	0
1713562200	23.25	0	0.00	23.25	23.25	23.25	100
1713475740	23.25	0	0.00	23.25	23.25	23.25	0
1713389340	23.25	0	0.00	23.25	23.25	23.25	0
1713302940	23.25	-0.03	-0.13	23.25	23.25	23.25	100
1713216600	23.28	0.28	1.22	23	23.3	23	1400
1712957340	23	0	0.00	23	23	23	0
1712870940	23	0	0.00	23	23	23	0
1712784540	23	-0.83	-3.48	23	23	23	100
1712698140	23.83	1.14	5.02	23.55	23.83	23.55	1100
1712611800	22.69	0	0.00	22.69	22.69	22.69	0
1712352600	22.69	0.1	0.44	22.69	22.69	22.69	200
1712266140	22.59	0	0.00	22.59	22.59	22.59	0
1712179740	22.59	-0.12	-0.53	22.69	22.69	22.59	200
1712093340	22.71	0	0.00	22.71	22.71	22.71	0
1712006940	22.71	0	0.00	22.71	22.71	22.71	100
1711661400	22.71	-1	-4.22	23.71	23.72	22.71	1200
1711574940	23.71	0	0.00	23.71	23.71	23.71	0
1711488540	23.71	0	0.00	23.71	23.71	23.71	200
1711402140	23.71	-1.99	-7.74	23.71	23.71	23.71	200
1711143000	25.7	2.06	8.71	23.64	25.7	23.64	600
1711056600	23.64	0.14	0.60	23.64	23.64	23.64	500
1710970200	23.5	0	0.00	23	23.5	22.04	900
1710883740	23.5	-0.16	-0.68	23.5	23.5	23.5	100
1710797400	23.66	-1.35	-5.40	25.01	25.01	23.66	600
1710538200	25.01	0	0.00	25.01	25.01	25.01	400
1710451740	25.01	0	0.00	25.01	25.01	25.01	100
1710365400	25.01	0.01	0.04	25.01	25.01	25.01	100
1710278940	25	-0.01	-0.04	24.98	25	24.98	400
1710192600	25.01	0	0.00	25.01	25.01	25.01	100
1709933400	25.01	-3.99	-13.76	26	26.05	25.01	61200
1709847000	29	0	0.00	29	29	29	400
1709760540	29	0	0.00	29	29	29	100
1709674200	29	0	0.00	29	29	29	100
1709587740	29	0	0.00	29	29	29	200
1709328600	29	0	0.00	29.73	29.73	29	1000
1709242200	29	0	0.00	29	29	29	300
1709155800	29	0	0.00	28.9	29	28.9	2200
1709069400	29	2.5	9.43	28	29	28	3000
1708983000	26.5	0.29	1.11	26.5	26.5	26.5	200
1708723800	26.21	-0.68	-2.53	26.28	27	25.9	7200
1708637400	26.89	1.89	7.56	25.58	26.99	25	4000
1708550940	25	0.5	2.04	24.66	25	24.66	300
1708464600	24.5	0.26	1.07	24.19	24.5	24.19	4300
1708378200	24.24	0.29	1.21	24.5	24.5	24.24	400
1708119000	23.95	-0.85	-3.43	23.91	23.95	23.91	200
1708032600	24.8	-0.2	-0.80	23.8	24.8	23.8	2700
1707946200	25	0.7	2.88	24.16	25	24.15	4900
1707514200	24.3	2.18	9.86	22.99	24.3	22.33	13700
1707427800	22.12	-0.28	-1.25	22.99	23	22.12	2300
1707341400	22.4	1.3	6.16	22.56	22.99	21.81	12000
1707255000	21.1	0.02	0.09	21.4	21.41	21.1	600
1707168600	21.08	0	0.00	21.08	21.08	21.08	0
1706909400	21.08	-0.22	-1.03	21.08	21.08	21.08	100
1706822940	21.3	0.2	0.95	21.3	21.3	21.3	100
1706736600	21.1	-0.5	-2.31	21.11	21.11	21.1	200
1706650200	21.6	0	0.00	21.6	21.6	21.6	0
1706563800	21.6	0	0.00	21.6	21.6	21.6	0

BANCO MERCANTIL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions