Mercados españoles abiertos en 1 hr 49 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
26,34+0,06 (+0,23%)
Al cierre: 05:00PM BRT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202426,2926,6426,0026,3426,3420.700
16 may 202426,0926,7226,0026,2826,2810.600
15 may 202427,0027,2525,7925,9125,9135.300
14 may 202428,3628,3626,8926,8926,898000
13 may 202427,7429,0227,7428,3628,3619.100
10 may 202428,0029,0027,7028,2528,2526.100
09 may 202429,8729,8828,6528,6528,6520.900
08 may 202430,4531,1529,7030,1030,1035.300
07 may 202426,1830,3026,1730,0030,0039.800
06 may 202426,0026,2725,2426,1126,1120.800
03 may 202423,5026,0123,4926,0026,0027.000
02 may 202422,9423,4922,2723,4523,4515.000
30 abr 202422,2422,9521,7622,9522,9526.100
29 abr 202422,0522,3921,8521,9821,9819.300
26 abr 202421,8022,1021,7521,8521,857600
25 abr 202422,1022,4521,2521,5021,509600
24 abr 202422,6023,0122,3222,4022,408900
23 abr 202423,4223,4422,4922,4922,4913.900
22 abr 202422,5323,2022,5323,1023,106500
19 abr 202422,7622,7622,3322,4022,402300
18 abr 202422,8822,8822,1822,3922,3917.900
17 abr 202422,6423,2722,6422,9022,909400
16 abr 202423,4223,5622,8122,9922,9913.000
15 abr 202422,3323,6321,1122,7422,7421.300
12 abr 202422,7922,7922,3922,7022,706900
11 abr 202423,0023,2022,7122,9022,904900
10 abr 202423,3123,3122,3523,0023,008200
09 abr 202423,3023,3022,1922,9322,9315.700
08 abr 202423,7924,8022,9122,9122,9126.700
05 abr 202423,7524,2323,5023,5023,505400
04 abr 202424,0924,0923,6823,8023,8010.600
03 abr 202424,0024,2023,6923,6923,696700
02 abr 202424,7524,8723,9524,0024,006600
01 abr 202424,0024,7124,0024,7124,7115.500
28 mar 202423,7124,1023,7024,0024,0011.300
27 mar 202424,5824,5823,9724,0224,0212.600
26 mar 202425,5025,5023,4023,8623,8639.500
25 mar 202427,2227,4025,0025,1525,1523.800
22 mar 202427,0027,3925,0026,5126,5119.100
21 mar 202425,7127,4025,7127,4027,4013.800
20 mar 202425,5025,7224,7525,7225,728500
19 mar 202424,2524,6123,6124,4924,495600
18 mar 202425,1225,1224,3524,3524,355700
15 mar 202424,6425,7724,6325,1125,117600
14 mar 202424,3524,7024,2524,5724,577900
13 mar 202422,9224,3522,9224,0024,0026.500
12 mar 202424,0024,0021,9022,9122,9140.000
11 mar 202425,8525,8524,5024,8024,8017.700
08 mar 202429,0029,0024,9025,5025,5059.500
07 mar 202429,4729,4728,7129,0029,0012.000
06 mar 202430,9030,9028,6528,7128,7115.400
05 mar 202430,6031,4229,9730,6530,6589.300
04 mar 202430,1930,4828,2030,2030,2094.200
01 mar 202432,5032,5029,8730,3030,3052.800
29 feb 202432,5032,7031,7532,6932,6919.700
28 feb 202432,0032,6531,7032,5132,5133.600
27 feb 202430,4331,9030,0131,7031,7017.600
26 feb 202428,9930,3128,5629,9029,9014.300
23 feb 202427,6029,2027,6029,0029,0020.500
22 feb 202426,8027,9726,3327,6027,6014.300
21 feb 202425,6427,2625,2926,8526,8527.200
20 feb 202424,0125,1023,5525,1025,1019.300
19 feb 202425,2425,2424,0024,0024,0013.600
16 feb 202425,7325,9225,2025,2525,258100
15 feb 202426,0026,0425,7225,7225,729300
14 feb 202425,9927,5325,3926,0026,0032.600
09 feb 202422,9426,0022,9426,0026,0052.400
08 feb 202422,8023,3922,5022,9422,9427.600
07 feb 202419,9824,0019,9822,1022,1055.800
06 feb 202419,2819,9119,1219,9119,9110.500
05 feb 202419,4019,4019,2919,3919,392800
02 feb 202419,3819,3918,9119,3919,395100
01 feb 202419,1019,1518,7719,1519,1510.000
31 ene 202419,3219,4218,9619,1019,1012.900
30 ene 202419,8019,8419,0019,0019,0011.900
29 ene 202419,7619,8719,3419,8419,849700
26 ene 202419,5919,7918,9019,7619,7612.700
25 ene 202419,5819,8419,3519,3819,383300
24 ene 202419,1619,4818,8919,3519,356100
23 ene 202419,1019,2918,8118,8218,827100
22 ene 202419,2019,2418,3019,2019,2013.400
19 ene 202418,7619,1218,7219,0119,019400
18 ene 202418,5118,7618,2018,6118,6115.200
17 ene 202418,3918,4118,3118,3418,343800
16 ene 202418,3118,5018,2418,3918,3910.600
15 ene 202418,4518,4518,1818,4018,406900
12 ene 202418,0118,5417,9618,3118,319500
11 ene 202418,5318,5318,0118,0118,013000
10 ene 202417,8518,5417,8318,2118,2111.000
09 ene 202417,6018,1417,5817,8517,859000
08 ene 202417,2318,0016,5717,3217,32325.500
05 ene 202416,1517,2616,0016,9616,9610.200
04 ene 202416,1916,6616,0916,1216,1212.200
03 ene 202416,5016,9416,2016,2116,2125.400
02 ene 202417,0017,0516,5016,5016,5014.600
28 dic 202317,8717,8716,2516,8916,8957.300
28 dic 20230.825383 Dividendo
27 dic 202318,2019,5018,2018,7617,9391.500
26 dic 202317,0020,5016,9518,2017,40141.500
22 dic 202315,9017,1015,9017,0016,2541.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...