Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMEB3F - MERCANTIL - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 31,70 | 31,00 | -0,83% | 29,40 | 31,70 | 30,56 | 30,50 | 31,69 | 9 | 244.510 |
| 20/1/2025 | 31,03 | 31,26 | -0,16% | 31,03 | 32,05 | 31,97 | 31,28 | 32,03 | 10 | 370.931 |
| 17/1/2025 | 31,62 | 31,31 | +0,48% | 31,01 | 31,62 | 31,49 | 31,20 | 32,00 | 13 | 554.225 |
| 16/1/2025 | 32,00 | 31,16 | -1,45% | 31,16 | 33,86 | 32,98 | 30,10 | 31,97 | 9 | 207.822 |
| 15/1/2025 | 32,00 | 31,62 | -1,19% | 31,62 | 32,00 | 31,97 | 31,22 | 31,62 | 8 | 41.562 |
| 14/1/2025 | 30,11 | 32,00 | +2,20% | 30,11 | 32,00 | 31,59 | 31,05 | 32,00 | 11 | 252.733 |
| 13/1/2025 | 31,99 | 31,31 | -2,16% | 31,31 | 32,00 | 31,65 | 31,30 | 31,90 | 13 | 167.776 |
| 10/1/2025 | 31,99 | 32,00 | +1,59% | 31,99 | 32,00 | 31,99 | 31,07 | 32,00 | 2 | 9.599 |
| 9/1/2025 | 31,08 | 31,50 | -1,53% | 31,08 | 31,50 | 31,13 | 31,08 | 32,00 | 8 | 99.624 |
| 8/1/2025 | 31,12 | 31,99 | +2,76% | 31,12 | 32,38 | 31,93 | 31,32 | 31,99 | 10 | 383.251 |
| 7/1/2025 | 33,00 | 31,13 | -3,32% | 31,05 | 33,00 | 31,98 | 31,13 | 32,00 | 8 | 124.750 |
| 6/1/2025 | 31,15 | 32,20 | +2,22% | 31,06 | 32,89 | 32,36 | 31,43 | 32,20 | 14 | 168.288 |
| 3/1/2025 | 31,50 | 31,50 | +1,61% | 31,03 | 31,50 | 31,37 | 31,50 | 32,78 | 7 | 116.080 |
| 2/1/2025 | 30,98 | 31,00 | -1,96% | 30,85 | 31,50 | 30,93 | 31,00 | 0,00 | 8 | 80.421 |
| 30/12/2024 | 30,85 | 31,62 | +2,33% | 30,11 | 31,62 | 30,80 | 30,80 | 31,62 | 8 | 132.462 |
| 27/12/2024 | 32,60 | 30,90 | -4,39% | 30,90 | 32,60 | 31,61 | 30,10 | 32,60 | 9 | 392.085 |
| 26/12/2024 | 31,90 | 32,32 | +3,39% | 29,16 | 32,32 | 31,74 | 32,10 | 58,99 | 15 | 288.894 |
| 23/12/2024 | 34,47 | 31,26 | -8,38% | 30,51 | 34,64 | 32,72 | 31,25 | 34,40 | 74 | 2.257.975 |
| 20/12/2024 | 32,80 | 34,12 | +4,06% | 32,00 | 35,99 | 33,32 | 31,99 | 34,12 | 46 | 2.209.610 |
| 19/12/2024 | 31,36 | 32,79 | +2,47% | 30,00 | 35,00 | 32,33 | 31,90 | 32,79 | 31 | 491.470 |
| 18/12/2024 | 33,00 | 32,00 | -1,14% | 32,00 | 33,00 | 32,31 | 31,77 | 32,27 | 10 | 164.821 |
| 17/12/2024 | 32,80 | 32,37 | +1,76% | 31,02 | 33,02 | 31,95 | 31,20 | 32,97 | 10 | 146.979 |
| 16/12/2024 | 33,52 | 31,81 | -5,58% | 31,80 | 33,52 | 32,56 | 32,19 | 33,26 | 12 | 250.757 |
| 13/12/2024 | 34,21 | 33,69 | -0,27% | 33,69 | 34,21 | 33,94 | 33,60 | 33,98 | 8 | 234.241 |
| 12/12/2024 | 33,75 | 33,78 | -2,51% | 33,11 | 33,80 | 33,68 | 33,77 | 33,85 | 8 | 252.629 |
| 11/12/2024 | 33,53 | 34,65 | +3,68% | 33,53 | 34,65 | 33,95 | 33,80 | 34,65 | 17 | 444.781 |
| 10/12/2024 | 34,17 | 33,42 | -3,33% | 31,44 | 34,17 | 33,35 | 33,42 | 33,53 | 22 | 937.135 |
| 9/12/2024 | 35,15 | 34,57 | -0,66% | 33,60 | 35,15 | 34,40 | 34,10 | 34,58 | 17 | 560.860 |
| 6/12/2024 | 34,90 | 34,80 | +1,37% | 34,32 | 35,42 | 34,87 | 35,00 | 38,49 | 14 | 509.189 |
| 5/12/2024 | 35,00 | 34,33 | -1,91% | 34,33 | 35,00 | 34,94 | 34,90 | 35,20 | 4 | 62.893 |
| 4/12/2024 | 34,69 | 35,00 | +1,95% | 34,33 | 35,00 | 34,78 | 34,74 | 35,35 | 8 | 125.237 |
| 3/12/2024 | 36,99 | 34,33 | -3,40% | 34,33 | 37,49 | 35,97 | 34,33 | 35,54 | 18 | 661.857 |
| 2/12/2024 | 35,96 | 35,54 | +1,51% | 35,51 | 36,41 | 35,87 | 35,53 | 36,80 | 31 | 595.453 |
| 29/11/2024 | 37,47 | 35,01 | +0,29% | 35,00 | 37,47 | 35,43 | 35,01 | 35,81 | 11 | 113.399 |
| 28/11/2024 | 34,36 | 34,91 | +1,63% | 34,36 | 36,47 | 35,57 | 34,33 | 35,56 | 43 | 594.147 |
| 27/11/2024 | 38,36 | 34,35 | -3,13% | 34,35 | 38,36 | 35,85 | 35,00 | 37,00 | 17 | 881.936 |
| 26/11/2024 | 37,42 | 35,46 | -5,21% | 35,45 | 38,05 | 35,88 | 35,46 | 36,73 | 12 | 233.234 |
| 25/11/2024 | 35,69 | 37,41 | +6,52% | 35,14 | 37,89 | 36,39 | 35,44 | 37,28 | 15 | 222.000 |
| 22/11/2024 | 34,67 | 35,12 | +1,74% | 34,67 | 35,52 | 35,10 | 35,12 | 35,65 | 8 | 168.509 |
| 21/11/2024 | 36,10 | 34,52 | -2,62% | 34,32 | 36,32 | 35,31 | 34,93 | 35,70 | 17 | 610.968 |
| 19/11/2024 | 35,21 | 35,45 | -1,12% | 35,03 | 36,64 | 35,85 | 35,18 | 36,20 | 11 | 204.362 |
| 18/11/2024 | 38,75 | 35,85 | -2,56% | 35,00 | 39,89 | 35,83 | 35,21 | 35,90 | 14 | 627.039 |
| 14/11/2024 | 36,64 | 36,79 | -1,60% | 36,64 | 38,88 | 37,29 | 35,59 | 36,79 | 8 | 33.566 |
| 13/11/2024 | 38,13 | 37,39 | -0,95% | 37,39 | 38,46 | 38,26 | 36,50 | 36,94 | 9 | 130.105 |
| 12/11/2024 | 34,31 | 37,75 | +7,80% | 34,25 | 38,39 | 36,07 | 34,51 | 37,34 | 30 | 927.212 |
| 11/11/2024 | 37,01 | 35,02 | -2,75% | 35,02 | 37,01 | 36,02 | 34,75 | 35,02 | 25 | 486.352 |
| 8/11/2024 | 37,01 | 36,01 | -3,20% | 36,01 | 37,26 | 37,01 | 37,01 | 37,10 | 10 | 244.327 |
| 7/11/2024 | 36,26 | 37,20 | +0,54% | 35,25 | 38,19 | 37,02 | 35,40 | 37,33 | 29 | 640.601 |
| 6/11/2024 | 37,47 | 37,00 | -3,24% | 34,76 | 38,49 | 36,50 | 37,05 | 37,17 | 15 | 500.183 |
| 5/11/2024 | 36,71 | 38,24 | +4,22% | 34,80 | 38,39 | 37,75 | 36,36 | 38,24 | 11 | 320.897 |
| 4/11/2024 | 37,00 | 36,69 | -4,43% | 36,00 | 37,00 | 36,57 | 35,87 | 36,69 | 11 | 683.953 |
| 1/11/2024 | 37,05 | 38,39 | +4,32% | 37,03 | 38,39 | 37,14 | 35,97 | 38,39 | 11 | 460.556 |
| 31/10/2024 | 38,39 | 36,80 | -4,17% | 35,87 | 38,39 | 36,48 | 36,00 | 36,80 | 11 | 375.782 |
| 30/10/2024 | 37,90 | 38,40 | +1,72% | 35,02 | 38,40 | 36,38 | 36,20 | 38,39 | 28 | 1.335.309 |
| 29/10/2024 | 37,69 | 37,75 | -0,66% | 36,10 | 38,99 | 37,44 | 36,11 | 37,75 | 19 | 741.462 |
| 28/10/2024 | 39,99 | 38,00 | +5,61% | 36,01 | 39,99 | 38,46 | 36,05 | 37,89 | 25 | 703.941 |
| 25/10/2024 | 35,21 | 35,98 | 0,00% | 35,21 | 35,98 | 35,26 | 35,98 | 36,98 | 2 | 102.263 |
| 24/10/2024 | 35,97 | 35,98 | +2,80% | 35,01 | 35,98 | 35,31 | 35,12 | 35,98 | 8 | 356.638 |
| 23/10/2024 | 36,44 | 35,00 | -2,99% | 34,56 | 36,44 | 35,27 | 35,01 | 35,70 | 21 | 631.451 |
| 22/10/2024 | 35,98 | 36,08 | +0,28% | 35,98 | 36,19 | 36,12 | 35,69 | 36,02 | 6 | 256.504 |