Banco Mercantil do Brasil SA Pref (BMEB4)

BMEB4
🏛️ Brasilien →
54.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 52.02 52.02 52.02 52.02 0.5K
10:05 52.02 52.20 52.02 52.20 3.2K
10:10 52.10 52.10 52.10 52.10 0.7K
10:15 52.49 52.80 52.49 52.70 1.7K
10:20 52.70 52.70 52.70 52.70 1.4K
10:25 52.30 52.30 52.30 52.30 0.7K
10:30 52.68 52.68 52.68 52.68 0.2K
10:35 52.70 52.70 52.70 52.70 0.5K
10:50 52.70 52.70 52.70 52.70 0.1K
11:00 52.70 52.70 52.70 52.70 0.1K
11:05 52.64 52.90 52.64 52.90 0.6K
11:20 53.26 53.26 53.26 53.26 0.1K
11:30 53.13 53.13 53.13 53.13 0.1K
11:40 53.34 53.50 53.34 53.50 0.6K
11:45 53.55 53.55 53.55 53.55 0.3K
11:50 53.55 53.55 53.55 53.55 0.2K
12:15 53.64 53.76 53.64 53.76 0.7K
12:30 53.94 53.96 53.94 53.96 0.2K
12:35 53.84 53.84 53.84 53.84 0.1K
12:40 53.84 53.84 53.84 53.84 0.1K
12:45 54.24 54.24 54.24 54.24 0.1K
12:50 53.82 53.82 53.51 53.51 0.3K
12:55 53.96 53.96 53.96 53.96 0.1K
13:05 53.95 53.95 53.65 53.65 0.2K
13:20 53.75 53.75 53.75 53.75 0.4K
13:35 53.73 53.74 53.73 53.74 0.2K
13:45 53.74 53.74 53.74 53.74 0.1K
13:55 53.51 53.51 53.51 53.51 0.1K
14:05 53.68 53.68 53.68 53.68 0.1K
14:10 53.59 53.59 53.59 53.59 0.1K
14:20 53.68 53.68 53.68 53.68 0.1K
14:25 53.71 53.71 53.71 53.71 0.1K
14:35 53.77 53.77 53.77 53.77 0.1K
14:40 53.67 53.67 53.67 53.67 0.1K
14:50 53.69 53.77 53.69 53.77 0.2K
14:55 53.61 53.61 53.61 53.61 0.1K
15:00 53.71 53.71 53.71 53.71 0.1K
15:35 53.55 53.55 53.55 53.55 0.1K
15:55 53.50 53.50 53.50 53.50 0.1K
16:00 53.60 53.60 53.53 53.53 0.2K
16:15 53.60 53.60 53.60 53.60 0.1K
16:20 53.83 53.83 53.83 53.83 0.2K
16:35 53.69 53.69 53.69 53.69 0.1K
16:40 53.70 53.70 53.70 53.70 0.1K
16:45 53.65 53.65 53.65 53.65 0.1K
16:50 53.79 53.79 53.79 53.79 0.1K
16:55 53.99 53.99 53.99 53.99 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 54.51 55.27 53.66 54.50 0.0M
2025-09-26 54.12 56.00 54.12 55.27 0.0M
2025-09-25 52.21 54.24 52.02 53.79 0.0M
2025-09-24 49.72 52.96 49.71 52.96 0.0M
2025-09-23 50.24 51.49 50.24 50.80 0.0M
2025-09-22 50.47 51.10 49.71 50.31 0.0M
2025-09-19 50.45 50.45 49.62 50.18 0.0M
2025-09-18 50.70 50.88 49.82 50.15 0.0M
2025-09-17 49.74 51.01 49.33 50.58 0.0M
2025-09-16 51.16 51.34 49.50 49.90 0.0M
2025-09-15 49.69 50.47 48.65 50.44 0.0M
2025-09-12 48.40 50.00 48.40 49.72 0.0M
2025-09-11 49.26 49.69 48.05 48.15 0.0M
2025-09-10 49.62 50.58 48.80 48.94 0.0M
2025-09-09 48.99 49.96 48.80 49.62 0.0M
2025-09-08 49.27 49.29 48.50 49.10 0.0M
2025-09-05 47.01 49.50 47.01 49.10 0.0M
2025-09-04 47.79 47.79 47.14 47.56 0.0M
2025-09-03 47.45 47.99 46.39 47.79 0.0M
2025-09-02 46.61 47.18 46.38 46.60 0.0M
2025-09-01 45.63 47.34 45.57 46.77 0.0M
2025-08-29 46.39 46.50 45.43 45.46 0.0M
2025-08-28 44.64 47.48 44.64 46.42 0.0M
2025-08-27 45.30 45.31 44.50 45.03 0.0M
2025-08-26 43.00 46.56 42.25 45.13 0.1M
2025-08-25 42.39 42.90 42.02 42.70 0.0M
2025-08-22 42.00 42.30 41.25 42.19 0.0M
2025-08-21 42.00 42.77 41.94 41.94 0.0M
2025-08-20 41.79 41.99 40.80 41.10 0.0M
2025-08-19 42.52 42.52 40.48 41.03 0.0M
2025-08-18 42.90 43.76 42.16 42.50 0.0M
2025-08-15 41.44 43.48 41.43 42.95 0.0M
2025-08-14 42.00 42.00 41.47 41.70 0.0M
2025-08-13 41.84 42.08 41.47 42.00 0.0M
2025-08-12 41.99 42.20 41.70 41.93 0.0M
2025-08-11 41.93 42.00 41.23 42.00 0.0M
2025-08-08 40.20 41.97 40.20 41.94 0.0M
2025-08-07 38.81 39.99 38.81 39.99 0.0M
2025-08-06 39.50 41.80 38.91 38.95 0.0M
2025-08-05 39.12 40.05 38.85 38.85 0.0M
2025-08-04 39.95 40.85 38.81 38.81 0.0M
2025-08-01 38.60 41.50 38.00 41.50 0.0M
2025-07-31 38.40 38.82 37.73 38.69 0.0M
2025-07-30 37.32 38.49 37.32 38.40 0.0M
2025-07-29 39.00 39.49 37.59 37.80 0.0M
2025-07-28 38.51 39.50 38.01 39.00 0.0M
2025-07-25 38.39 39.34 38.37 39.13 0.0M
2025-07-24 39.49 39.49 38.00 38.54 0.0M
2025-07-23 38.25 39.97 38.25 39.50 0.0M
2025-07-22 38.38 38.91 38.09 38.91 0.0M
2025-07-21 39.13 39.13 37.50 38.38 0.0M
2025-07-18 38.50 39.10 38.16 38.61 0.0M
2025-07-17 39.10 39.39 38.50 38.80 0.0M
2025-07-16 38.85 39.88 38.66 38.80 0.0M
2025-07-15 39.65 39.88 38.49 38.85 0.0M
2025-07-14 39.15 39.56 38.45 38.52 0.0M
2025-07-11 39.20 39.49 39.04 39.16 0.0M
2025-07-10 39.17 39.77 38.60 39.20 0.0M
2025-07-09 40.05 40.05 38.85 39.20 0.0M
2025-07-08 39.00 39.98 39.00 39.57 0.0M
2025-07-07 39.50 39.94 39.13 39.31 0.0M
2025-07-04 40.53 40.53 39.50 39.50 0.0M
2025-07-03 40.48 40.50 39.60 40.15 0.0M
2025-07-02 40.00 40.49 39.36 40.49 0.0M
2025-07-01 40.45 40.89 39.51 39.95 0.0M
2025-06-30 39.00 40.70 39.00 40.44 0.0M
2025-06-27 38.51 40.48 38.51 40.01 0.0M
2025-06-26 38.56 40.43 38.53 38.54 0.0M
2025-06-25 40.11 41.59 38.51 38.51 0.0M
2025-06-24 40.98 40.98 39.63 40.00 0.0M
2025-06-23 40.00 41.27 39.62 40.50 0.0M
2025-06-20 41.99 41.99 39.55 40.00 0.0M
2025-06-18 42.36 42.36 40.12 42.00 0.0M
2025-06-17 41.51 41.77 40.30 41.77 0.0M
2025-06-16 40.60 41.54 40.11 41.50 0.0M
2025-06-13 40.69 40.70 39.60 40.60 0.0M
2025-06-12 40.60 40.60 39.42 40.00 0.0M
2025-06-11 37.54 40.87 37.54 40.87 0.0M
2025-06-10 39.00 39.15 37.90 38.46 0.0M
2025-06-09 39.63 39.63 38.00 38.31 0.0M
2025-06-06 39.00 39.78 38.81 39.68 0.0M
2025-06-05 39.54 39.54 38.51 39.00 0.0M
2025-06-04 39.00 39.92 38.48 39.40 0.0M
2025-06-03 39.60 39.80 38.65 38.96 0.0M
2025-06-02 39.59 39.98 39.22 39.30 0.0M
2025-05-30 40.33 40.46 39.20 39.59 0.0M
2025-05-29 39.50 40.47 39.31 39.34 0.0M
2025-05-28 39.00 40.18 39.00 40.00 0.0M
2025-05-27 39.27 40.63 39.15 39.98 0.0M
2025-05-26 39.41 39.63 38.88 39.52 0.0M
2025-05-23 39.37 39.48 38.61 39.47 0.0M
2025-05-22 39.61 40.34 39.44 39.51 0.0M
2025-05-21 40.10 40.29 39.64 39.64 0.0M
2025-05-20 42.00 42.01 39.56 40.10 0.0M
2025-05-19 38.88 42.40 38.07 41.80 0.0M
2025-05-16 37.44 39.09 37.44 38.59 0.0M
2025-05-15 37.93 38.33 37.11 37.44 0.0M
2025-05-14 36.56 39.15 36.56 38.65 0.0M
2025-05-13 34.31 35.20 34.31 35.20 0.0M
2025-05-12 34.34 35.15 34.24 34.45 0.0M
2025-05-09 33.11 35.68 33.11 34.20 0.0M
2025-05-08 33.23 33.95 32.97 33.08 0.0M
2025-05-07 34.55 34.90 32.85 32.85 0.0M
2025-05-06 35.26 35.70 34.21 34.21 0.0M
2025-05-05 35.49 35.90 34.42 35.29 0.0M
2025-05-02 35.29 35.29 33.99 35.02 0.0M
2025-04-30 35.23 35.61 34.70 35.28 0.0M
2025-04-29 35.69 35.99 34.83 34.83 0.0M
2025-04-28 34.14 35.99 34.10 35.99 0.0M
2025-04-25 32.82 34.68 32.82 34.68 0.0M
2025-04-24 33.32 33.69 33.00 33.10 0.0M
2025-04-23 33.33 33.82 33.11 33.59 0.0M
2025-04-22 33.40 34.10 33.40 34.10 0.0M
2025-04-17 33.15 33.48 33.01 33.32 0.0M
2025-04-16 33.20 33.38 32.91 33.16 0.0M
2025-04-15 32.10 33.60 31.40 33.39 0.0M
2025-04-14 32.38 32.43 31.30 31.85 0.0M
2025-04-11 33.75 33.75 32.33 32.33 0.0M
2025-04-10 34.00 34.00 32.50 32.74 0.0M
2025-04-09 33.63 34.00 32.93 33.05 0.0M
2025-04-08 33.04 34.20 33.04 33.62 0.0M
2025-04-07 34.48 35.19 32.60 32.91 0.0M
2025-04-04 35.36 35.99 33.89 34.48 0.0M
2025-04-03 35.59 35.78 35.00 35.41 0.0M
2025-04-02 35.62 35.62 34.80 34.88 0.0M
2025-04-01 35.09 35.62 34.59 35.33 0.0M
2025-03-31 36.66 36.80 35.50 35.50 0.0M
2025-03-28 37.06 37.21 36.82 37.21 0.0M
2025-03-27 36.87 37.10 36.80 37.10 0.0M
2025-03-26 37.50 37.56 36.89 36.99 0.0M
2025-03-25 37.24 37.40 37.11 37.25 0.0M
2025-03-24 37.47 37.66 37.00 37.10 0.0M
2025-03-21 37.61 37.99 37.50 37.70 0.0M
2025-03-20 37.50 38.06 37.40 37.83 0.0M
2025-03-19 38.15 38.15 37.00 38.08 0.0M
2025-03-18 37.02 37.90 36.85 37.90 0.0M
2025-03-17 37.10 37.79 37.10 37.38 0.0M
2025-03-14 37.44 37.90 36.94 37.20 0.0M
2025-03-13 36.72 37.67 36.71 37.50 0.0M
2025-03-12 37.20 37.70 36.71 36.71 0.0M
2025-03-11 37.02 37.48 36.89 37.30 0.0M
2025-03-10 38.25 38.25 36.92 37.02 0.0M
2025-03-07 37.45 38.10 37.41 37.78 0.0M
2025-03-06 37.20 38.46 37.20 37.41 0.0M
2025-03-05 37.50 38.05 36.80 37.04 0.0M
2025-02-28 38.39 38.39 37.50 37.51 0.0M
2025-02-27 38.34 38.61 37.50 37.65 0.0M
2025-02-26 38.60 38.60 37.63 38.00 0.0M
2025-02-25 38.40 38.48 37.55 37.78 0.0M
2025-02-24 37.50 38.66 37.12 38.19 0.0M
2025-02-21 38.50 38.70 38.20 38.49 0.0M
2025-02-20 38.49 38.50 37.58 38.50 0.0M
2025-02-19 37.61 38.50 37.11 38.50 0.0M
2025-02-18 38.62 38.62 37.61 37.68 0.0M
2025-02-17 38.70 38.80 38.09 38.59 0.0M
2025-02-14 38.20 38.58 37.94 38.58 0.0M
2025-02-13 38.10 38.20 37.96 38.20 0.0M
2025-02-12 38.42 38.49 37.89 38.29 0.0M
2025-02-11 38.80 38.80 37.81 38.50 0.0M
2025-02-10 37.86 38.80 37.48 38.74 0.0M
2025-02-07 37.96 38.33 37.69 37.84 0.0M
2025-02-06 38.69 38.88 37.48 37.69 0.0M
2025-02-05 39.13 39.13 37.73 37.93 0.0M
2025-02-04 38.64 39.16 37.48 38.89 0.0M
2025-02-03 38.48 38.83 37.75 38.82 0.0M
2025-01-31 37.99 38.70 37.65 38.15 0.0M
2025-01-30 38.10 38.49 37.35 37.72 0.0M
2025-01-29 37.91 39.14 37.72 37.72 0.0M
2025-01-28 37.20 38.42 37.20 38.12 0.0M
2025-01-27 38.00 38.68 37.42 37.98 0.0M
2025-01-24 37.89 38.09 37.03 38.09 0.0M
2025-01-23 37.20 37.87 36.11 37.87 0.0M
2025-01-22 37.10 38.25 36.60 36.60 0.0M
2025-01-21 36.00 37.10 35.50 37.10 0.0M
2025-01-20 37.19 37.74 35.67 36.00 0.0M
2025-01-17 37.12 38.00 37.03 37.22 0.0M
2025-01-16 37.66 38.20 36.78 36.90 0.0M
2025-01-15 36.77 38.25 36.77 37.65 0.0M
2025-01-14 37.83 37.88 36.75 37.05 0.0M
2025-01-13 36.84 38.32 36.72 37.80 0.0M
2025-01-10 37.30 37.99 36.98 37.21 0.0M
2025-01-09 36.52 37.80 36.52 37.65 0.0M
2025-01-08 38.49 38.69 37.31 37.31 0.0M
2025-01-07 37.38 38.50 37.38 38.19 0.0M
2025-01-06 38.79 39.31 37.40 37.40 0.0M
2025-01-03 37.50 38.78 36.98 38.78 0.0M
2025-01-02 37.90 38.09 36.79 37.20 0.0M