Canada markets closed

Banco Mercantil do Brasil S.A. (BMEB4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
26.62+0.12 (+0.45%)
At close: 04:54PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202426.9527.0026.5026.6226.6216,400
May 20, 202426.9526.9526.3526.5026.5010,600
May 17, 202426.2926.6426.0026.3426.3420,700
May 16, 202426.0926.7226.0026.2826.2810,600
May 15, 202427.0027.2525.7925.9125.9135,300
May 14, 202428.3628.3626.8926.8926.898,000
May 13, 202427.7429.0227.7428.3628.3619,100
May 10, 202428.0029.0027.7028.2528.2526,100
May 09, 202429.8729.8828.6528.6528.6520,900
May 08, 202430.4531.1529.7030.1030.1035,300
May 07, 202426.1830.3026.1730.0030.0039,800
May 06, 202426.0026.2725.2426.1126.1120,800
May 03, 202423.5026.0123.4926.0026.0027,000
May 02, 202422.9423.4922.2723.4523.4515,000
Apr 30, 202422.2422.9521.7622.9522.9526,100
Apr 29, 202422.0522.3921.8521.9821.9819,300
Apr 26, 202421.8022.1021.7521.8521.857,600
Apr 25, 202422.1022.4521.2521.5021.509,600
Apr 24, 202422.6023.0122.3222.4022.408,900
Apr 23, 202423.4223.4422.4922.4922.4913,900
Apr 22, 202422.5323.2022.5323.1023.106,500
Apr 19, 202422.7622.7622.3322.4022.402,300
Apr 18, 202422.8822.8822.1822.3922.3917,900
Apr 17, 202422.6423.2722.6422.9022.909,400
Apr 16, 202423.4223.5622.8122.9922.9913,000
Apr 15, 202422.3323.6321.1122.7422.7421,300
Apr 12, 202422.7922.7922.3922.7022.706,900
Apr 11, 202423.0023.2022.7122.9022.904,900
Apr 10, 202423.3123.3122.3523.0023.008,200
Apr 09, 202423.3023.3022.1922.9322.9315,700
Apr 08, 202423.7924.8022.9122.9122.9126,700
Apr 05, 202423.7524.2323.5023.5023.505,400
Apr 04, 202424.0924.0923.6823.8023.8010,600
Apr 03, 202424.0024.2023.6923.6923.696,700
Apr 02, 202424.7524.8723.9524.0024.006,600
Apr 01, 202424.0024.7124.0024.7124.7115,500
Mar 28, 202423.7124.1023.7024.0024.0011,300
Mar 27, 202424.5824.5823.9724.0224.0212,600
Mar 26, 202425.5025.5023.4023.8623.8639,500
Mar 25, 202427.2227.4025.0025.1525.1523,800
Mar 22, 202427.0027.3925.0026.5126.5119,100
Mar 21, 202425.7127.4025.7127.4027.4013,800
Mar 20, 202425.5025.7224.7525.7225.728,500
Mar 19, 202424.2524.6123.6124.4924.495,600
Mar 18, 202425.1225.1224.3524.3524.355,700
Mar 15, 202424.6425.7724.6325.1125.117,600
Mar 14, 202424.3524.7024.2524.5724.577,900
Mar 13, 202422.9224.3522.9224.0024.0026,500
Mar 12, 202424.0024.0021.9022.9122.9140,000
Mar 11, 202425.8525.8524.5024.8024.8017,700
Mar 08, 202429.0029.0024.9025.5025.5059,500
Mar 07, 202429.4729.4728.7129.0029.0012,000
Mar 06, 202430.9030.9028.6528.7128.7115,400
Mar 05, 202430.6031.4229.9730.6530.6589,300
Mar 04, 202430.1930.4828.2030.2030.2094,200
Mar 01, 202432.5032.5029.8730.3030.3052,800
Feb 29, 202432.5032.7031.7532.6932.6919,700
Feb 28, 202432.0032.6531.7032.5132.5133,600
Feb 27, 202430.4331.9030.0131.7031.7017,600
Feb 26, 202428.9930.3128.5629.9029.9014,300
Feb 23, 202427.6029.2027.6029.0029.0020,500
Feb 22, 202426.8027.9726.3327.6027.6014,300
Feb 21, 202425.6427.2625.2926.8526.8527,200
Feb 20, 202424.0125.1023.5525.1025.1019,300
Feb 19, 202425.2425.2424.0024.0024.0013,600
Feb 16, 202425.7325.9225.2025.2525.258,100
Feb 15, 202426.0026.0425.7225.7225.729,300
Feb 14, 202425.9927.5325.3926.0026.0032,600
Feb 09, 202422.9426.0022.9426.0026.0052,400
Feb 08, 202422.8023.3922.5022.9422.9427,600
Feb 07, 202419.9824.0019.9822.1022.1055,800
Feb 06, 202419.2819.9119.1219.9119.9110,500
Feb 05, 202419.4019.4019.2919.3919.392,800
Feb 02, 202419.3819.3918.9119.3919.395,100
Feb 01, 202419.1019.1518.7719.1519.1510,000
Jan 31, 202419.3219.4218.9619.1019.1012,900
Jan 30, 202419.8019.8419.0019.0019.0011,900
Jan 29, 202419.7619.8719.3419.8419.849,700
Jan 26, 202419.5919.7918.9019.7619.7612,700
Jan 25, 202419.5819.8419.3519.3819.383,300
Jan 24, 202419.1619.4818.8919.3519.356,100
Jan 23, 202419.1019.2918.8118.8218.827,100
Jan 22, 202419.2019.2418.3019.2019.2013,400
Jan 19, 202418.7619.1218.7219.0119.019,400
Jan 18, 202418.5118.7618.2018.6118.6115,200
Jan 17, 202418.3918.4118.3118.3418.343,800
Jan 16, 202418.3118.5018.2418.3918.3910,600
Jan 15, 202418.4518.4518.1818.4018.406,900
Jan 12, 202418.0118.5417.9618.3118.319,500
Jan 11, 202418.5318.5318.0118.0118.013,000
Jan 10, 202417.8518.5417.8318.2118.2111,000
Jan 09, 202417.6018.1417.5817.8517.859,000
Jan 08, 202417.2318.0016.5717.3217.32325,500
Jan 05, 202416.1517.2616.0016.9616.9610,200
Jan 04, 202416.1916.6616.0916.1216.1212,200
Jan 03, 202416.5016.9416.2016.2116.2125,400
Jan 02, 202417.0017.0516.5016.5016.5014,600
Dec 28, 202317.8717.8716.2516.8916.8957,300
Dec 28, 20230.825383 Dividend
Dec 27, 202318.2019.5018.2018.7617.9391,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...