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: 6 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 |
21/10/2024 | 35,89 | 35,98 | -1,24% | 35,89 | 36,00 | 35,97 | 34,55 | 35,98 | 16 | 255.438 |
18/10/2024 | 36,43 | 36,43 | +3,97% | 36,43 | 36,43 | 36,43 | 35,10 | 35,89 | 3 | 127.505 |
17/10/2024 | 36,79 | 35,04 | -4,00% | 35,04 | 37,36 | 35,96 | 35,04 | 36,55 | 9 | 161.839 |
16/10/2024 | 36,00 | 36,50 | -0,57% | 34,90 | 37,11 | 35,93 | 34,90 | 36,50 | 18 | 1.225.281 |
15/10/2024 | 37,00 | 36,71 | -0,03% | 36,71 | 37,17 | 36,44 | 36,23 | 36,73 | 19 | 524.836 |
14/10/2024 | 38,72 | 36,72 | -5,19% | 36,25 | 38,72 | 37,65 | 36,25 | 37,99 | 13 | 527.153 |
11/10/2024 | 38,73 | 38,73 | +0,03% | 38,73 | 38,73 | 38,73 | 38,73 | 40,99 | 3 | 46.476 |
9/10/2024 | 40,49 | 38,72 | -4,98% | 38,72 | 40,49 | 39,04 | 38,64 | 40,49 | 7 | 370.895 |
8/10/2024 | 38,76 | 40,75 | +5,16% | 38,75 | 40,85 | 39,54 | 38,76 | 40,85 | 8 | 241.195 |
7/10/2024 | 39,11 | 38,75 | -2,52% | 38,75 | 41,00 | 39,52 | 38,51 | 40,85 | 9 | 308.256 |
4/10/2024 | 38,06 | 39,75 | +4,44% | 38,06 | 39,75 | 38,85 | 38,29 | 39,75 | 7 | 112.680 |
3/10/2024 | 39,34 | 38,06 | -2,28% | 37,61 | 39,34 | 37,88 | 37,39 | 38,86 | 9 | 174.253 |
2/10/2024 | 38,62 | 38,95 | +2,64% | 37,14 | 38,95 | 38,50 | 38,15 | 38,95 | 12 | 496.671 |
1/10/2024 | 38,67 | 37,95 | -0,86% | 37,50 | 38,67 | 38,07 | 37,95 | 38,45 | 19 | 479.738 |
30/9/2024 | 38,96 | 38,28 | -1,85% | 38,00 | 39,00 | 38,67 | 38,28 | 39,00 | 16 | 467.973 |
26/9/2024 | 39,10 | 39,00 | +1,04% | 38,01 | 39,10 | 38,50 | 38,26 | 39,24 | 20 | 947.287 |
25/9/2024 | 39,50 | 38,60 | +4,27% | 37,03 | 42,99 | 39,19 | 38,26 | 40,00 | 20 | 1.066.088 |
24/9/2024 | 40,00 | 37,02 | -7,63% | 36,02 | 40,00 | 37,38 | 37,13 | 39,26 | 6 | 134.593 |
23/9/2024 | 40,14 | 40,08 | +0,53% | 38,01 | 40,14 | 39,83 | 38,22 | 40,08 | 16 | 211.133 |
20/9/2024 | 40,84 | 39,87 | -1,63% | 39,60 | 40,84 | 40,01 | 39,83 | 40,13 | 22 | 600.242 |
19/9/2024 | 39,98 | 40,53 | -0,15% | 39,98 | 40,53 | 40,18 | 39,99 | 40,53 | 12 | 546.506 |
18/9/2024 | 39,50 | 40,59 | +4,88% | 39,50 | 40,59 | 40,01 | 40,00 | 40,20 | 26 | 1.484.457 |
17/9/2024 | 39,60 | 38,70 | -2,03% | 38,70 | 39,99 | 39,53 | 38,72 | 39,99 | 9 | 205.558 |
16/9/2024 | 39,80 | 39,50 | +0,25% | 39,01 | 41,49 | 40,11 | 39,49 | 39,50 | 16 | 433.212 |
13/9/2024 | 37,38 | 39,40 | +7,04% | 37,38 | 39,85 | 39,05 | 38,90 | 39,49 | 20 | 710.854 |
12/9/2024 | 38,37 | 36,81 | -3,11% | 36,71 | 38,37 | 37,71 | 36,81 | 38,78 | 18 | 599.698 |
11/9/2024 | 38,36 | 37,99 | +0,03% | 37,99 | 38,49 | 38,40 | 37,51 | 37,99 | 6 | 111.370 |
10/9/2024 | 36,02 | 37,98 | +1,33% | 36,01 | 37,98 | 36,71 | 36,51 | 37,98 | 15 | 679.211 |
9/9/2024 | 36,00 | 37,48 | +6,87% | 36,00 | 38,41 | 37,07 | 36,58 | 38,49 | 12 | 370.724 |
6/9/2024 | 36,74 | 35,07 | -3,57% | 35,07 | 36,74 | 35,87 | 35,49 | 36,00 | 16 | 577.597 |
5/9/2024 | 36,00 | 36,37 | +1,56% | 36,00 | 36,98 | 36,64 | 36,00 | 36,37 | 16 | 403.128 |
4/9/2024 | 36,98 | 35,81 | -3,19% | 35,81 | 36,98 | 36,92 | 36,24 | 36,98 | 9 | 151.407 |
3/9/2024 | 35,52 | 36,99 | +4,17% | 35,01 | 36,99 | 35,70 | 35,83 | 36,99 | 22 | 467.762 |
2/9/2024 | 36,23 | 35,51 | -1,99% | 35,51 | 36,23 | 36,02 | 35,01 | 36,00 | 17 | 796.056 |
30/8/2024 | 36,23 | 36,23 | +1,09% | 35,63 | 36,23 | 35,83 | 36,00 | 36,23 | 9 | 164.835 |
29/8/2024 | 36,36 | 35,84 | -2,10% | 35,81 | 36,60 | 35,97 | 34,66 | 35,63 | 15 | 1.100.880 |
28/8/2024 | 36,61 | 36,61 | +1,69% | 36,61 | 36,61 | 36,61 | 35,77 | 36,61 | 5 | 205.016 |
27/8/2024 | 36,00 | 36,00 | -1,56% | 35,44 | 36,99 | 35,89 | 36,00 | 36,60 | 24 | 1.177.472 |
26/8/2024 | 36,72 | 36,57 | +1,58% | 35,52 | 36,72 | 36,04 | 35,52 | 36,57 | 19 | 688.364 |
23/8/2024 | 35,00 | 36,00 | +1,41% | 34,21 | 36,00 | 35,34 | 35,00 | 36,07 | 20 | 724.609 |
22/8/2024 | 34,78 | 35,50 | +0,03% | 34,06 | 35,50 | 34,84 | 35,00 | 35,50 | 21 | 561.048 |
21/8/2024 | 34,30 | 35,49 | +4,38% | 34,00 | 35,49 | 34,82 | 34,10 | 35,49 | 14 | 403.981 |
20/8/2024 | 33,59 | 34,00 | -1,82% | 33,59 | 34,53 | 33,95 | 33,33 | 34,26 | 25 | 655.315 |
19/8/2024 | 34,76 | 34,63 | -0,29% | 33,82 | 34,76 | 34,03 | 33,51 | 34,63 | 56 | 309.750 |
16/8/2024 | 35,10 | 34,73 | -2,09% | 33,20 | 35,10 | 34,23 | 34,50 | 34,73 | 45 | 1.280.472 |
15/8/2024 | 35,00 | 35,47 | +4,75% | 34,00 | 35,48 | 35,04 | 34,80 | 35,47 | 15 | 410.043 |
14/8/2024 | 33,41 | 33,86 | -0,70% | 33,41 | 35,42 | 34,31 | 33,82 | 34,75 | 22 | 514.782 |
13/8/2024 | 34,89 | 34,10 | -2,57% | 33,21 | 34,98 | 33,82 | 33,50 | 34,48 | 21 | 487.115 |
12/8/2024 | 35,09 | 35,00 | -2,78% | 33,96 | 36,25 | 35,00 | 34,00 | 35,24 | 18 | 787.546 |
9/8/2024 | 35,45 | 36,00 | +2,59% | 34,51 | 36,97 | 35,35 | 34,51 | 36,00 | 26 | 530.324 |
8/8/2024 | 34,38 | 35,09 | -0,37% | 33,58 | 35,09 | 34,54 | 33,81 | 35,79 | 25 | 818.772 |
7/8/2024 | 31,69 | 35,22 | +11,03% | 31,69 | 36,47 | 34,38 | 34,35 | 35,32 | 80 | 2.101.077 |
6/8/2024 | 32,48 | 31,72 | +6,37% | 31,00 | 32,49 | 31,51 | 31,71 | 31,90 | 21 | 510.543 |
5/8/2024 | 32,50 | 29,82 | -6,52% | 29,70 | 32,50 | 31,50 | 29,93 | 32,37 | 11 | 261.483 |
2/8/2024 | 29,10 | 31,90 | +8,32% | 29,10 | 32,49 | 30,28 | 30,01 | 31,90 | 29 | 1.290.323 |
1/8/2024 | 30,40 | 29,45 | -3,13% | 29,45 | 30,41 | 30,30 | 29,45 | 30,28 | 18 | 575.753 |
31/7/2024 | 30,04 | 30,40 | -4,55% | 30,00 | 31,79 | 30,35 | 30,40 | 30,97 | 30 | 1.344.527 |
30/7/2024 | 30,07 | 31,85 | -0,47% | 29,40 | 31,86 | 30,33 | 30,40 | 31,66 | 46 | 1.725.802 |
29/7/2024 | 31,89 | 32,00 | +3,23% | 31,01 | 35,22 | 32,93 | 31,23 | 32,00 | 103 | 4.048.064 |
26/7/2024 | 31,90 | 31,00 | -0,32% | 29,60 | 31,90 | 30,39 | 31,00 | 31,79 | 49 | 1.826.920 |
25/7/2024 | 31,89 | 31,10 | -2,20% | 30,91 | 31,90 | 31,67 | 30,91 | 31,09 | 31 | 744.476 |
24/7/2024 | 27,55 | 31,80 | +24,41% | 27,55 | 31,85 | 28,96 | 31,00 | 31,80 | 63 | 1.734.957 |
23/7/2024 | 28,00 | 25,56 | -8,71% | 25,56 | 28,00 | 26,63 | 25,55 | 27,05 | 17 | 178.483 |
22/7/2024 | 27,52 | 28,00 | +3,70% | 27,50 | 28,00 | 27,63 | 27,51 | 28,00 | 13 | 320.592 |