BCO Mercantil do Brasil SA BMEB3
BMFBOVESPA · Brazil · Finance
BRL 49.74+0.26 (+0.53%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 49.75 | +0.55% | BRL 49.95 | BRL 49.95 | BRL 49.75 | 2.00K |
| 2026-09-30 | BRL 49.48 | +0.37% | BRL 49.42 | BRL 49.61 | BRL 49.40 | 2.90K |
| 2026-09-29 | BRL 49.30 | -0.20% | BRL 49.76 | BRL 49.76 | BRL 49.12 | 1.70K |
| 2026-09-28 | BRL 49.40 | -1.40% | BRL 49.80 | BRL 49.97 | BRL 49.40 | 5.00K |
| 2026-09-25 | BRL 50.10 | +0.93% | BRL 49.67 | BRL 50.20 | BRL 49.65 | 2.60K |
| 2026-09-24 | BRL 49.64 | -0.78% | BRL 50.71 | BRL 50.88 | BRL 49.62 | 4.10K |
| 2026-09-23 | BRL 50.03 | -0.81% | BRL 50.98 | BRL 50.98 | BRL 50.03 | 700 |
| 2026-09-22 | BRL 50.44 | +0.68% | BRL 50.07 | BRL 50.58 | BRL 49.41 | 2.20K |
| 2026-09-21 | BRL 50.10 | +0.76% | BRL 50.00 | BRL 50.50 | BRL 49.80 | 5.00K |
| 2026-09-18 | BRL 49.72 | +1.06% | BRL 49.16 | BRL 49.99 | BRL 49.16 | 7.80K |
| 2026-09-17 | BRL 49.20 | -0.06% | BRL 49.87 | BRL 49.93 | BRL 49.01 | 8.90K |
| 2026-09-16 | BRL 49.23 | -0.59% | BRL 49.52 | BRL 49.52 | BRL 49.10 | 15.90K |
| 2026-09-15 | BRL 49.52 | -0.02% | BRL 49.65 | BRL 49.65 | BRL 49.24 | 13.60K |
| 2026-09-14 | BRL 49.53 | -2.94% | BRL 50.93 | BRL 50.93 | BRL 49.31 | 9.60K |
| 2026-09-11 | BRL 51.03 | -1.77% | BRL 51.50 | BRL 51.86 | BRL 51.03 | 5.30K |
| 2026-09-10 | BRL 51.95 | +0.41% | BRL 51.31 | BRL 51.95 | BRL 51.31 | 1.80K |
| 2026-09-09 | BRL 51.74 | -0.44% | BRL 51.25 | BRL 51.74 | BRL 51.25 | 300 |
| 2026-09-08 | BRL 51.97 | +2.63% | BRL 51.59 | BRL 51.99 | BRL 51.40 | 3.90K |
| 2026-09-04 | BRL 50.64 | +0.06% | BRL 50.70 | BRL 51.60 | BRL 50.16 | 4.70K |
| 2026-09-03 | BRL 50.61 | +0.30% | BRL 50.84 | BRL 51.22 | BRL 50.61 | 1.70K |
| 2026-09-02 | BRL 50.46 | +0.52% | BRL 49.51 | BRL 50.88 | BRL 49.31 | 18.80K |
| 2026-09-01 | BRL 50.20 | +3.51% | BRL 49.00 | BRL 51.00 | BRL 49.00 | 2.10K |
| 2026-08-31 | BRL 48.50 | -0.21% | BRL 49.35 | BRL 49.51 | BRL 48.40 | 18.10K |
| 2026-08-28 | BRL 48.60 | -0.61% | BRL 48.50 | BRL 49.00 | BRL 48.50 | 1.00K |
| 2026-08-27 | BRL 48.90 | -0.22% | BRL 49.50 | BRL 49.75 | BRL 48.01 | 4.50K |
| 2026-08-26 | BRL 49.01 | -3.96% | BRL 51.80 | BRL 52.08 | BRL 49.01 | 17.10K |
| 2026-08-25 | BRL 51.03 | -0.93% | BRL 51.50 | BRL 51.96 | BRL 51.03 | 1.90K |
| 2026-08-24 | BRL 51.51 | -0.77% | BRL 51.52 | BRL 52.48 | BRL 51.51 | 3.30K |
| 2026-08-21 | BRL 51.91 | +0.02% | BRL 52.20 | BRL 52.34 | BRL 51.55 | 6.00K |
| 2026-08-20 | BRL 51.90 | 0.00% | BRL 51.50 | BRL 52.22 | BRL 51.25 | 3.20K |
| 2026-08-19 | BRL 51.90 | +1.76% | BRL 52.64 | BRL 52.64 | BRL 50.63 | 4.70K |
| 2026-08-18 | BRL 51.00 | +1.37% | BRL 50.46 | BRL 52.62 | BRL 50.46 | 2.80K |
| 2026-08-17 | BRL 50.31 | +7.04% | BRL 47.80 | BRL 50.84 | BRL 47.80 | 7.70K |
| 2026-08-14 | BRL 47.00 | -1.05% | BRL 47.26 | BRL 47.26 | BRL 46.86 | 12.50K |
| 2026-08-13 | BRL 47.50 | +0.02% | BRL 47.40 | BRL 47.50 | BRL 46.82 | 3.50K |
| 2026-08-12 | BRL 47.49 | -3.24% | BRL 49.30 | BRL 49.30 | BRL 47.13 | 21.50K |
| 2026-08-11 | BRL 49.08 | -0.04% | BRL 50.07 | BRL 50.11 | BRL 48.80 | 3.30K |
| 2026-08-10 | BRL 49.10 | -3.46% | BRL 49.59 | BRL 49.63 | BRL 48.46 | 1.40K |
| 2026-08-07 | BRL 50.86 | -2.72% | BRL 52.10 | BRL 52.25 | BRL 50.38 | 21.90K |
| 2026-08-06 | BRL 52.28 | +2.31% | BRL 52.39 | BRL 52.40 | BRL 50.20 | 3.40K |
| 2026-08-05 | BRL 51.10 | +0.85% | BRL 51.99 | BRL 52.65 | BRL 50.74 | 11.40K |
| 2026-08-04 | BRL 50.67 | +2.57% | BRL 50.51 | BRL 51.00 | BRL 49.50 | 3.40K |
| 2026-08-03 | BRL 49.40 | +0.71% | BRL 49.27 | BRL 49.45 | BRL 49.20 | 3.90K |
| 2026-07-31 | BRL 49.05 | -1.31% | BRL 50.28 | BRL 50.28 | BRL 49.05 | 3.10K |
| 2026-07-30 | BRL 49.70 | +1.43% | BRL 49.03 | BRL 50.00 | BRL 49.00 | 2.80K |
| 2026-07-29 | BRL 49.00 | -2.10% | BRL 50.01 | BRL 50.05 | BRL 49.00 | 17.90K |
| 2026-07-28 | BRL 50.05 | -0.24% | BRL 50.22 | BRL 50.50 | BRL 50.00 | 5.40K |
| 2026-07-27 | BRL 50.17 | -0.67% | BRL 50.90 | BRL 51.00 | BRL 50.17 | 1.20K |
| 2026-07-24 | BRL 50.51 | -1.92% | BRL 51.02 | BRL 51.48 | BRL 50.50 | 4.10K |
| 2026-07-23 | BRL 51.50 | -1.62% | BRL 51.99 | BRL 51.99 | BRL 51.09 | 2.80K |
| 2026-07-22 | BRL 52.35 | +1.65% | BRL 51.50 | BRL 52.98 | BRL 51.50 | 900 |
| 2026-07-21 | BRL 51.50 | +0.98% | BRL 51.00 | BRL 52.25 | BRL 50.66 | 5.30K |
| 2026-07-20 | BRL 51.00 | -1.87% | BRL 51.68 | BRL 51.99 | BRL 51.00 | 3.90K |
| 2026-07-17 | BRL 51.97 | +1.21% | BRL 51.00 | BRL 51.97 | BRL 50.59 | 3.40K |
| 2026-07-16 | BRL 51.35 | +0.20% | BRL 51.44 | BRL 51.44 | BRL 51.00 | 300 |
| 2026-07-15 | BRL 51.25 | +2.27% | BRL 50.38 | BRL 51.25 | BRL 50.38 | 2.10K |
| 2026-07-14 | BRL 50.11 | +2.24% | BRL 49.34 | BRL 51.00 | BRL 49.34 | 2.10K |
| 2026-07-13 | BRL 49.01 | -4.83% | BRL 50.50 | BRL 50.50 | BRL 49.01 | 20.00K |
| 2026-07-10 | BRL 51.50 | +0.29% | BRL 51.75 | BRL 51.99 | BRL 51.01 | 3.50K |
| 2026-07-09 | BRL 51.35 | +2.39% | BRL 51.15 | BRL 51.35 | BRL 50.38 | 2.00K |
| 2026-07-08 | BRL 50.15 | -1.30% | BRL 50.16 | BRL 50.99 | BRL 50.15 | 1.20K |
| 2026-07-07 | BRL 50.81 | +1.64% | BRL 51.00 | BRL 51.55 | BRL 50.50 | 4.40K |
| 2026-07-06 | BRL 49.99 | -0.38% | BRL 50.00 | BRL 50.70 | BRL 49.30 | 2.80K |
| 2026-07-03 | BRL 50.18 | -0.24% | BRL 50.55 | BRL 50.80 | BRL 50.18 | 7.10K |
| 2026-07-02 | BRL 50.30 | -0.59% | BRL 51.10 | BRL 51.10 | BRL 50.10 | 9.60K |
| 2026-07-01 | BRL 50.60 | -0.82% | BRL 51.99 | BRL 52.00 | BRL 50.52 | 3.00K |
| 2026-06-30 | BRL 51.02 | -2.07% | BRL 51.30 | BRL 51.30 | BRL 51.01 | 2.40K |
| 2026-06-29 | BRL 52.10 | -1.70% | BRL 53.32 | BRL 53.32 | BRL 52.10 | 1.60K |
| 2026-06-26 | BRL 53.00 | +4.31% | BRL 51.49 | BRL 54.19 | BRL 51.34 | 2.30K |
| 2026-06-25 | BRL 50.81 | +0.02% | BRL 50.90 | BRL 52.00 | BRL 50.80 | 7.50K |
| 2026-06-24 | BRL 50.80 | +2.21% | BRL 49.70 | BRL 51.50 | BRL 49.70 | 6.10K |
| 2026-06-23 | BRL 49.70 | -2.93% | BRL 52.24 | BRL 52.80 | BRL 49.61 | 27.50K |
| 2026-06-22 | BRL 51.20 | -2.48% | BRL 52.55 | BRL 53.66 | BRL 51.00 | 13.40K |
| 2026-06-19 | BRL 52.50 | -0.30% | BRL 52.66 | BRL 56.77 | BRL 52.48 | 6.40K |
| 2026-06-18 | BRL 52.66 | -3.02% | BRL 54.00 | BRL 54.30 | BRL 52.40 | 13.00K |
| 2026-06-17 | BRL 54.30 | -0.89% | BRL 54.79 | BRL 55.00 | BRL 52.80 | 19.90K |
| 2026-06-16 | BRL 54.79 | -0.04% | BRL 53.50 | BRL 55.70 | BRL 52.80 | 17.90K |
| 2026-06-15 | BRL 54.81 | +2.26% | BRL 55.50 | BRL 56.00 | BRL 53.50 | 4.40K |
| 2026-06-12 | BRL 53.60 | -2.03% | BRL 54.01 | BRL 55.65 | BRL 53.60 | 7.10K |
| 2026-06-11 | BRL 54.71 | -3.19% | BRL 56.22 | BRL 56.22 | BRL 54.70 | 5.30K |
| 2026-06-10 | BRL 56.51 | -0.96% | BRL 57.06 | BRL 57.49 | BRL 56.51 | 500 |
| 2026-06-09 | BRL 57.06 | +0.46% | BRL 58.05 | BRL 59.00 | BRL 57.02 | 3.40K |
| 2026-06-08 | BRL 56.80 | -2.25% | BRL 58.11 | BRL 63.00 | BRL 56.01 | 4.00K |
| 2026-06-05 | BRL 58.11 | -3.15% | BRL 58.31 | BRL 59.19 | BRL 57.56 | 6.40K |
| 2026-06-03 | BRL 60.00 | -3.92% | BRL 60.53 | BRL 60.99 | BRL 58.71 | 1.40K |
| 2026-06-02 | BRL 62.45 | +6.75% | BRL 58.50 | BRL 62.45 | BRL 58.50 | 2.10K |
| 2026-06-01 | BRL 58.50 | -5.68% | BRL 63.49 | BRL 63.99 | BRL 58.21 | 4.70K |
| 2026-05-29 | BRL 62.02 | -3.09% | BRL 64.95 | BRL 64.95 | BRL 62.02 | 4.20K |
| 2026-05-28 | BRL 64.00 | +4.54% | BRL 62.29 | BRL 64.98 | BRL 61.75 | 11.70K |
| 2026-05-27 | BRL 61.22 | +3.55% | BRL 60.99 | BRL 63.00 | BRL 60.70 | 11.80K |