BCO Mercantil do Brasil SA BMEB3
BMFBOVESPA · Brezilya · Finans
BRL 49,42-0,06 (-%0,12)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |