Banco Mercantil do Brasil SA Pref (BMEB4)

BMEB4
🏛️ 브라질 →
54.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 37.74 38.70 37.08 37.80 0.0M
2024-12-27 38.05 38.34 37.53 37.53 0.0M
2024-12-26 36.60 38.80 36.30 38.03 0.0M
2024-12-23 38.69 38.69 36.20 36.60 0.0M
2024-12-20 36.86 36.86 36.31 36.72 0.0M
2024-12-19 36.26 37.00 36.20 36.64 0.0M
2024-12-18 35.87 36.29 35.10 35.86 0.0M
2024-12-17 36.54 36.61 34.89 35.87 0.0M
2024-12-16 36.24 37.19 35.35 36.08 0.0M
2024-12-13 37.31 37.87 35.73 36.00 0.0M
2024-12-12 38.53 38.53 37.35 37.49 0.0M
2024-12-11 38.19 39.14 37.68 38.99 0.0M
2024-12-10 37.83 38.77 37.63 38.20 0.0M
2024-12-09 38.34 38.97 37.59 37.59 0.0M
2024-12-06 37.99 39.34 37.77 38.34 0.0M
2024-12-05 37.40 39.07 37.00 38.77 0.0M
2024-12-04 37.31 37.55 36.33 37.02 0.0M
2024-12-03 36.76 37.06 36.60 37.04 0.0M
2024-12-02 38.27 38.27 36.49 36.60 0.0M
2024-11-29 37.99 39.71 37.31 38.48 0.0M
2024-11-28 39.54 39.54 37.85 38.14 0.0M
2024-11-27 40.06 40.20 39.05 39.54 0.0M
2024-11-26 38.89 39.79 38.02 39.79 0.0M
2024-11-25 39.49 40.60 38.89 38.89 0.0M
2024-11-22 37.96 39.50 37.96 39.50 0.0M
2024-11-21 39.07 39.53 38.03 38.03 0.0M
2024-11-19 38.87 39.62 37.93 38.30 0.0M
2024-11-18 36.83 39.01 36.83 38.87 0.0M
2024-11-14 37.68 37.68 35.84 36.22 0.0M
2024-11-13 38.20 38.56 36.77 37.61 0.0M
2024-11-12 36.27 38.76 35.87 38.76 0.0M
2024-11-11 36.83 36.83 35.66 35.67 0.1M
2024-11-08 38.15 38.62 37.12 37.50 0.0M
2024-11-07 39.90 40.57 37.53 38.16 0.0M
2024-11-06 40.22 41.46 38.96 39.19 0.1M
2024-11-05 40.95 43.28 40.95 41.49 0.1M
2024-11-04 42.06 42.50 40.37 41.27 0.0M
2024-11-01 41.18 42.52 40.52 42.52 0.0M
2024-10-31 40.94 41.80 40.75 41.18 0.0M
2024-10-30 38.27 40.97 38.26 40.97 0.0M
2024-10-29 39.15 41.23 38.06 38.06 0.1M
2024-10-28 40.22 41.92 38.62 39.35 0.1M
2024-10-25 38.20 40.27 37.58 39.81 0.0M
2024-10-24 37.17 39.00 36.69 38.41 0.0M
2024-10-23 36.71 37.20 35.40 37.20 0.0M
2024-10-22 37.41 37.72 36.54 36.54 0.0M
2024-10-21 38.27 38.38 37.32 37.90 0.0M
2024-10-18 38.77 39.18 37.86 38.21 0.0M
2024-10-17 37.63 39.61 37.12 38.77 0.0M
2024-10-16 34.89 37.61 34.89 37.61 0.1M
2024-10-15 38.11 38.42 34.89 34.89 0.0M
2024-10-14 38.34 38.34 38.09 38.28 0.0M
2024-10-11 37.89 38.48 37.81 38.36 0.0M
2024-10-10 37.78 38.57 37.78 37.89 0.0M
2024-10-09 37.94 37.94 37.09 37.78 0.0M
2024-10-08 38.24 38.39 37.68 37.94 0.0M
2024-10-07 37.71 38.65 37.70 38.24 0.0M
2024-10-04 37.87 38.48 37.31 37.71 0.0M
2024-10-03 38.11 38.19 37.53 37.70 0.0M
2024-10-02 36.73 38.73 36.73 38.09 0.0M
2024-10-01 37.64 37.64 36.39 36.39 0.0M
2024-09-30 38.77 38.77 37.74 37.92 0.0M
2024-09-27 40.31 40.31 38.87 38.96 0.0M
2024-09-26 40.50 40.90 39.84 40.21 0.0M
2024-09-25 40.67 40.92 40.37 40.47 0.0M
2024-09-24 40.77 40.98 40.42 40.69 0.0M
2024-09-23 40.28 41.43 39.99 40.13 0.0M
2024-09-20 40.71 40.86 40.15 40.28 0.0M
2024-09-19 40.43 40.68 40.37 40.51 0.0M
2024-09-18 39.77 40.71 39.74 40.70 0.0M
2024-09-17 40.17 40.89 39.70 39.74 0.0M
2024-09-16 40.61 41.39 40.15 40.20 0.0M
2024-09-13 39.26 40.71 39.26 40.61 0.0M
2024-09-12 39.41 39.56 39.02 39.25 0.0M
2024-09-11 39.12 39.45 38.83 39.45 0.0M
2024-09-10 39.28 39.34 38.82 38.82 0.0M
2024-09-09 38.07 39.93 38.07 39.72 0.0M
2024-09-06 38.02 38.03 37.42 37.97 0.0M
2024-09-05 37.81 38.33 37.41 38.07 0.0M
2024-09-04 38.38 38.74 37.96 37.96 0.0M
2024-09-03 38.16 38.77 37.80 38.38 0.0M
2024-09-02 37.02 38.24 36.83 38.24 0.0M
2024-08-30 37.31 38.23 37.31 37.80 0.0M
2024-08-29 37.84 38.09 37.11 37.31 0.0M
2024-08-28 37.61 38.47 37.61 38.47 0.0M
2024-08-27 37.80 38.24 37.45 38.24 0.0M
2024-08-26 37.65 38.49 37.60 37.71 0.0M
2024-08-23 36.82 37.97 36.71 37.66 0.0M
2024-08-22 37.02 37.08 36.49 36.49 0.0M
2024-08-21 36.14 37.01 35.76 36.98 0.0M
2024-08-20 35.46 36.22 35.38 36.22 0.0M
2024-08-19 35.10 35.58 34.92 35.57 0.0M
2024-08-16 35.36 35.58 34.91 35.51 0.0M
2024-08-15 36.72 36.72 35.26 35.58 0.0M
2024-08-14 34.90 36.79 34.89 35.97 0.0M
2024-08-13 35.42 35.42 34.70 34.70 0.0M
2024-08-12 35.47 35.47 34.89 35.24 0.0M
2024-08-09 34.88 35.47 34.31 35.47 0.0M
2024-08-08 35.39 35.56 34.27 34.41 0.0M
2024-08-07 34.43 35.85 34.43 35.40 0.0M
2024-08-06 32.85 34.31 32.61 34.31 0.0M
2024-08-05 32.99 33.00 31.02 32.91 0.0M
2024-08-02 31.18 33.05 30.53 33.05 0.0M
2024-08-01 30.70 31.31 29.71 31.11 0.0M
2024-07-31 32.06 32.06 30.13 30.34 0.0M
2024-07-30 32.86 32.86 31.02 31.42 0.0M
2024-07-29 32.00 33.39 32.00 33.39 0.0M
2024-07-26 31.99 33.12 31.71 31.76 0.0M
2024-07-25 30.42 32.75 30.42 32.10 0.0M
2024-07-24 29.30 31.50 29.30 30.03 0.0M
2024-07-23 28.83 29.25 28.83 28.84 0.0M
2024-07-22 29.17 29.45 28.79 29.25 0.0M
2024-07-19 28.45 29.75 28.04 29.17 0.0M
2024-07-18 28.17 28.65 28.08 28.65 0.0M
2024-07-17 27.65 28.04 27.55 28.04 0.0M
2024-07-16 27.69 27.70 27.00 27.65 0.0M
2024-07-15 27.69 28.11 27.51 27.81 0.0M
2024-07-12 27.97 27.98 27.65 27.90 0.0M
2024-07-11 28.07 28.21 27.54 28.21 0.0M
2024-07-10 27.76 27.99 27.46 27.71 0.0M
2024-07-09 26.72 27.85 26.72 27.85 0.0M
2024-07-08 27.00 27.00 26.54 26.72 0.0M
2024-07-05 26.91 26.91 26.14 26.64 0.0M
2024-07-04 26.67 26.91 26.30 26.91 0.0M
2024-07-03 26.87 27.23 26.18 26.56 0.0M
2024-07-02 26.58 27.29 26.58 27.29 0.0M
2024-07-01 26.35 26.58 26.11 26.58 0.0M
2024-06-28 26.11 26.11 25.56 26.02 0.0M
2024-06-27 25.28 26.11 25.28 26.11 0.0M
2024-06-26 24.87 25.22 24.87 25.22 0.0M
2024-06-25 25.79 25.79 24.87 24.87 0.0M
2024-06-24 25.08 25.69 24.66 25.69 0.0M
2024-06-21 24.67 26.34 24.18 24.65 0.0M
2024-06-20 24.74 25.03 23.92 24.28 0.0M
2024-06-19 24.85 25.12 24.36 24.42 0.0M
2024-06-18 24.68 25.91 24.68 24.84 0.0M
2024-06-17 24.84 25.18 24.65 24.67 0.0M
2024-06-14 24.94 25.26 24.84 24.84 0.0M
2024-06-13 25.10 25.29 24.82 24.82 0.0M
2024-06-12 26.18 26.71 24.99 25.09 0.0M
2024-06-11 26.15 26.88 26.06 26.18 0.0M
2024-06-10 25.98 26.25 25.86 26.25 0.0M
2024-06-07 25.43 26.38 25.10 25.97 0.0M
2024-06-06 24.42 25.50 24.42 25.50 0.0M
2024-06-05 24.42 25.10 24.34 24.47 0.0M
2024-06-04 24.47 24.55 24.35 24.38 0.0M
2024-06-03 25.30 25.36 24.47 24.75 0.0M
2024-05-31 25.02 25.30 24.35 25.30 0.0M
2024-05-29 24.66 25.36 24.28 25.03 0.0M
2024-05-28 25.30 25.59 24.66 24.66 0.0M
2024-05-27 25.40 25.41 25.15 25.31 0.0M
2024-05-25 26.69 26.69 26.69 26.69 0.0M
2024-05-24 26.43 26.43 25.10 25.11 0.0M
2024-05-23 25.10 27.08 24.99 26.44 0.0M
2024-05-22 25.06 25.13 24.79 25.03 0.0M
2024-05-21 25.36 25.41 24.94 25.05 0.0M
2024-05-20 25.36 25.36 24.79 24.94 0.0M
2024-05-17 24.74 25.07 24.47 24.78 0.0M
2024-05-16 24.55 25.14 24.47 24.73 0.0M
2024-05-15 25.41 25.64 24.27 24.38 0.0M
2024-05-14 26.69 26.69 25.30 25.30 0.0M
2024-05-13 26.10 27.31 26.10 26.69 0.0M
2024-05-10 26.35 27.29 26.06 26.58 0.0M
2024-05-09 28.11 28.12 26.96 26.96 0.0M
2024-05-08 28.65 29.31 27.95 28.32 0.0M
2024-05-07 24.63 28.51 24.63 28.23 0.0M
2024-05-06 24.47 24.72 23.75 24.57 0.0M
2024-05-03 22.11 24.47 22.10 24.47 0.0M
2024-05-02 21.59 22.10 20.96 22.07 0.0M
2024-04-30 20.93 21.60 20.48 21.60 0.0M
2024-04-29 20.75 21.07 20.56 20.68 0.0M
2024-04-26 20.51 20.80 20.47 20.56 0.0M
2024-04-25 20.80 21.12 20.00 20.23 0.0M
2024-04-24 21.27 21.65 21.00 21.08 0.0M
2024-04-23 22.04 22.06 21.16 21.16 0.0M
2024-04-22 21.20 21.83 21.20 21.74 0.0M
2024-04-19 21.42 21.42 21.01 21.08 0.0M
2024-04-18 21.53 21.53 20.87 21.07 0.0M
2024-04-17 21.30 21.90 21.30 21.55 0.0M
2024-04-16 22.04 22.17 21.46 21.63 0.0M
2024-04-15 21.01 22.24 19.86 21.40 0.0M
2024-04-12 21.44 21.44 21.07 21.36 0.0M
2024-04-11 21.64 21.83 21.37 21.55 0.0M
2024-04-10 21.93 21.93 21.03 21.64 0.0M
2024-04-09 21.92 21.92 20.88 21.58 0.0M
2024-04-08 22.39 23.34 21.56 21.56 0.0M
2024-04-05 22.35 22.80 22.11 22.11 0.0M
2024-04-04 22.67 22.67 22.28 22.39 0.0M
2024-04-03 22.58 22.77 22.29 22.29 0.0M
2024-04-02 23.29 23.40 22.54 22.58 0.0M
2024-04-01 22.58 23.25 22.58 23.25 0.0M
2024-03-28 22.31 22.68 22.30 22.58 0.0M
2024-03-27 23.13 23.13 22.55 22.60 0.0M
2024-03-26 23.99 23.99 22.02 22.45 0.0M
2024-03-25 25.61 25.78 23.52 23.67 0.0M
2024-03-23 26.51 26.51 26.51 26.51 0.0M
2024-03-22 25.41 25.77 23.52 24.94 0.0M
2024-03-21 24.19 25.78 24.19 25.78 0.0M
2024-03-20 23.99 24.20 23.29 24.20 0.0M
2024-03-19 22.82 23.16 22.22 23.04 0.0M
2024-03-18 23.64 23.64 22.91 22.91 0.0M
2024-03-15 23.19 24.25 23.18 23.63 0.0M
2024-03-14 22.91 23.24 22.82 23.12 0.0M
2024-03-13 21.57 22.91 21.57 22.58 0.0M
2024-03-12 22.58 22.58 20.61 21.56 0.0M
2024-03-11 24.32 24.32 23.05 23.34 0.0M
2024-03-08 27.29 27.29 23.43 23.99 0.1M
2024-03-07 27.73 27.73 27.02 27.29 0.0M
2024-03-06 29.08 29.08 26.96 27.02 0.0M
2024-03-05 28.79 29.56 28.20 28.84 0.1M
2024-03-04 28.41 28.68 26.54 28.42 0.1M
2024-03-01 30.58 30.58 28.11 28.51 0.1M
2024-02-29 30.58 30.77 29.88 30.76 0.0M
2024-02-28 30.11 30.72 29.83 30.59 0.0M
2024-02-27 28.63 30.02 28.24 29.83 0.0M
2024-02-26 27.28 28.52 26.87 28.13 0.0M
2024-02-23 25.97 27.48 25.97 27.29 0.0M
2024-02-22 25.22 26.32 24.78 25.97 0.0M
2024-02-21 24.13 25.65 23.80 25.26 0.0M
2024-02-20 22.59 23.62 22.16 23.62 0.0M
2024-02-19 23.75 23.75 22.58 22.58 0.0M
2024-02-16 24.21 24.39 23.71 23.76 0.0M
2024-02-15 24.47 24.50 24.20 24.20 0.0M
2024-02-14 24.46 25.90 23.89 24.47 0.0M
2024-02-09 21.59 24.47 21.59 24.47 0.1M
2024-02-08 21.45 22.01 21.17 21.59 0.0M
2024-02-07 18.80 22.58 18.80 20.80 0.1M
2024-02-06 18.14 18.73 17.99 18.73 0.0M
2024-02-05 18.25 18.25 18.15 18.25 0.0M
2024-02-02 18.24 18.25 17.79 18.25 0.0M
2024-02-01 17.97 18.02 17.66 18.02 0.0M
2024-01-31 18.18 18.27 17.84 17.97 0.0M
2024-01-30 18.63 18.67 17.88 17.88 0.0M
2024-01-29 18.59 18.70 18.20 18.67 0.0M
2024-01-26 18.43 18.62 17.78 18.59 0.0M
2024-01-25 18.42 18.67 18.21 18.24 0.0M
2024-01-24 18.03 18.33 17.77 18.21 0.0M
2024-01-23 17.97 18.15 17.70 17.71 0.0M
2024-01-22 18.07 18.10 17.22 18.07 0.0M
2024-01-19 17.65 17.99 17.61 17.89 0.0M
2024-01-18 17.42 17.65 17.13 17.51 0.0M
2024-01-17 17.30 17.32 17.23 17.26 0.0M
2024-01-16 17.23 17.41 17.16 17.30 0.0M
2024-01-15 17.36 17.36 17.11 17.31 0.0M
2024-01-12 16.95 17.45 16.90 17.23 0.0M
2024-01-11 17.44 17.44 16.95 16.95 0.0M
2024-01-10 16.80 17.45 16.78 17.14 0.0M
2024-01-09 16.56 17.07 16.54 16.80 0.0M
2024-01-08 16.21 16.94 15.59 16.30 0.3M
2024-01-05 15.20 16.24 15.06 15.96 0.0M
2024-01-04 15.23 15.68 15.14 15.17 0.0M
2024-01-03 15.53 15.94 15.24 15.25 0.0M
2024-01-02 16.00 16.04 15.53 15.53 0.0M