BCO Mercantil do Brasil SA Non-Cum Perp Pfd Registered Shs BMEB4
BMFBOVESPAFinanceBrazil
BRL 57.07-0.50 (-0.87%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | BRL 57.07 | -0.87% | BRL 58.01 | BRL 58.79 | BRL 57.03 | 10.50K |
| Nov 12, 2026 | BRL 57.57 | -0.57% | BRL 57.88 | BRL 58.49 | BRL 57.02 | 16.60K |
| Nov 11, 2026 | BRL 57.90 | +2.21% | BRL 56.12 | BRL 58.65 | BRL 56.12 | 17.40K |
| Nov 10, 2026 | BRL 56.65 | +2.50% | BRL 56.19 | BRL 57.93 | BRL 54.86 | 21.90K |
| Nov 09, 2026 | BRL 55.27 | -0.41% | BRL 56.50 | BRL 56.50 | BRL 54.11 | 40.10K |
| Nov 06, 2026 | BRL 55.50 | +4.32% | BRL 54.79 | BRL 56.99 | BRL 53.31 | 40.30K |
| Nov 05, 2026 | BRL 53.20 | -7.30% | BRL 56.81 | BRL 58.78 | BRL 52.40 | 63.50K |
| Nov 04, 2026 | BRL 57.39 | +4.27% | BRL 57.00 | BRL 57.39 | BRL 55.30 | 23.10K |
| Nov 03, 2026 | BRL 55.04 | -2.39% | BRL 56.01 | BRL 56.92 | BRL 54.00 | 18.10K |
| Oct 30, 2026 | BRL 56.39 | -2.29% | BRL 57.71 | BRL 57.98 | BRL 56.11 | 20.40K |
| Oct 29, 2026 | BRL 57.71 | -2.62% | BRL 58.58 | BRL 60.38 | BRL 57.71 | 40.60K |
| Oct 28, 2026 | BRL 59.26 | -9.93% | BRL 65.99 | BRL 66.36 | BRL 58.25 | 64.80K |
| Oct 27, 2026 | BRL 65.79 | +2.80% | BRL 67.70 | BRL 69.34 | BRL 64.40 | 32.10K |
| Oct 26, 2026 | BRL 64.00 | -19.97% | BRL 60.44 | BRL 65.75 | BRL 57.00 | 68.80K |
| Oct 23, 2026 | BRL 79.97 | -2.03% | BRL 82.48 | BRL 82.63 | BRL 74.48 | 43.40K |
| Oct 22, 2026 | BRL 81.63 | -0.77% | BRL 81.56 | BRL 82.81 | BRL 79.95 | 29.40K |
| Oct 21, 2026 | BRL 82.26 | +2.84% | BRL 80.00 | BRL 83.68 | BRL 79.90 | 29.20K |
| Oct 20, 2026 | BRL 79.99 | +1.25% | BRL 78.52 | BRL 79.99 | BRL 78.52 | 18.10K |
| Oct 19, 2026 | BRL 79.00 | +2.21% | BRL 77.99 | BRL 80.00 | BRL 77.69 | 23.40K |
| Oct 16, 2026 | BRL 77.29 | +0.66% | BRL 76.77 | BRL 77.49 | BRL 76.00 | 18.20K |
| Oct 15, 2026 | BRL 76.78 | -0.27% | BRL 76.99 | BRL 78.10 | BRL 72.24 | 19.90K |
| Oct 14, 2026 | BRL 76.99 | -2.53% | BRL 78.98 | BRL 78.98 | BRL 75.85 | 34.50K |
| Oct 13, 2026 | BRL 78.99 | +4.07% | BRL 76.11 | BRL 79.86 | BRL 74.23 | 55.70K |
| Oct 09, 2026 | BRL 75.90 | +2.83% | BRL 74.98 | BRL 76.00 | BRL 73.10 | 84.60K |
| Oct 08, 2026 | BRL 73.81 | -0.67% | BRL 75.91 | BRL 75.92 | BRL 72.70 | 36.10K |
| Oct 07, 2026 | BRL 74.31 | +4.31% | BRL 71.00 | BRL 74.98 | BRL 69.60 | 44.70K |
| Oct 06, 2026 | BRL 71.24 | +6.74% | BRL 67.36 | BRL 71.37 | BRL 67.36 | 35.70K |
| Oct 05, 2026 | BRL 66.74 | +9.55% | BRL 61.78 | BRL 68.50 | BRL 61.78 | 45.50K |
| Oct 02, 2026 | BRL 60.92 | +3.25% | BRL 58.71 | BRL 61.30 | BRL 58.71 | 52.30K |
| Oct 01, 2026 | BRL 59.00 | -1.09% | BRL 59.65 | BRL 59.74 | BRL 58.75 | 13.30K |