O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BMEB4F - MERCANTIL - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 39,29 39,50 -0,88% 38,51 39,50 39,02 38,90 39,50 38 1.635.214
4/6/2025 39,22 39,85 +2,63% 38,01 39,98 39,16 38,87 39,85 51 2.894.163
3/6/2025 39,05 38,83 -1,04% 38,80 39,67 39,16 38,83 39,77 45 2.220.787
2/6/2025 39,59 39,24 -2,14% 39,23 39,97 39,49 39,23 39,88 74 2.448.490
30/5/2025 39,34 40,10 +0,33% 39,24 40,38 39,72 39,32 39,60 72 4.389.575
29/5/2025 40,00 39,97 +1,40% 39,35 40,22 39,66 39,03 39,97 32 1.519.238
28/5/2025 40,51 39,42 -0,90% 39,26 40,51 39,65 40,05 41,70 105 5.583.880
27/5/2025 39,90 39,78 +2,16% 39,22 40,53 39,98 39,78 40,49 60 3.207.054
26/5/2025 38,71 38,94 -1,42% 38,71 39,84 39,27 38,03 40,13 46 2.057.970
23/5/2025 39,50 39,50 -0,08% 38,73 39,50 39,04 39,06 39,50 29 1.265.164
22/5/2025 38,78 39,53 +0,08% 38,78 40,33 40,00 39,04 39,94 78 2.476.009
21/5/2025 40,05 39,50 -2,71% 39,50 40,24 39,91 39,50 40,13 53 2.650.398
20/5/2025 42,00 40,60 -2,40% 39,54 42,00 40,54 40,07 41,00 131 7.390.624
19/5/2025 37,40 41,60 +9,70% 37,40 41,71 39,84 40,00 42,00 174 7.415.582
16/5/2025 37,80 37,92 -0,26% 37,71 39,33 38,43 37,91 38,59 115 4.489.339
15/5/2025 37,34 38,02 -0,24% 37,16 38,39 37,85 37,70 38,64 91 4.327.277
14/5/2025 34,52 38,11 +8,17% 34,52 39,29 38,33 38,10 38,60 124 6.950.142
13/5/2025 36,75 35,23 +3,01% 34,34 36,75 34,93 34,56 35,35 55 1.991.173
12/5/2025 34,20 34,20 +3,14% 34,20 36,79 34,74 34,07 34,79 62 3.644.233
9/5/2025 32,32 33,16 +0,06% 32,19 35,55 34,50 33,16 34,66 78 5.082.345
8/5/2025 35,38 33,14 +0,39% 33,05 35,38 33,42 33,10 33,14 90 3.643.039
7/5/2025 34,29 33,01 -5,66% 33,01 34,99 33,61 33,00 33,01 92 4.353.122
6/5/2025 35,28 34,99 +1,13% 34,35 35,29 34,60 33,74 34,99 50 2.138.887
5/5/2025 35,02 34,60 -1,23% 34,50 35,79 35,10 34,56 35,29 139 9.501.602
2/5/2025 35,02 35,03 +0,52% 34,02 35,75 34,75 34,38 35,49 135 10.071.801
29/4/2025 35,99 34,85 -2,38% 34,85 36,94 35,37 34,83 34,99 114 5.252.733
28/4/2025 33,76 35,70 +5,65% 33,76 35,70 35,08 35,70 36,00 150 9.006.345
25/4/2025 33,87 33,79 +0,66% 32,80 34,03 33,59 33,03 34,70 97 8.417.716
24/4/2025 33,57 33,57 +0,81% 32,97 33,69 33,34 33,02 33,55 110 6.495.306
23/4/2025 33,65 33,30 -2,35% 33,15 33,93 33,61 33,30 33,66 163 7.125.512
22/4/2025 32,70 34,10 +2,31% 32,70 34,10 33,55 33,68 34,74 87 3.570.714
17/4/2025 33,34 33,33 +0,36% 32,97 33,50 33,25 32,61 34,74 67 3.532.210
16/4/2025 31,78 33,21 +0,06% 31,70 34,72 33,03 33,05 33,21 45 2.127.648
15/4/2025 32,07 33,19 +4,37% 31,50 35,03 32,60 32,10 33,60 118 5.875.116
14/4/2025 32,66 31,80 -2,87% 31,40 32,66 31,89 31,85 32,99 136 5.434.313
11/4/2025 32,51 32,74 -1,18% 32,45 33,41 32,71 32,42 32,74 98 4.468.737
10/4/2025 33,50 33,13 -1,69% 32,55 34,06 33,17 32,60 33,13 76 4.930.135
9/4/2025 33,00 33,70 -0,41% 33,00 33,90 33,40 33,99 34,58 68 3.046.565
8/4/2025 33,57 33,84 +1,87% 33,19 34,18 33,60 33,50 33,88 98 5.229.145
7/4/2025 34,48 33,22 -2,49% 32,61 35,18 33,63 33,03 35,18 110 6.061.289
4/4/2025 35,01 34,07 -3,35% 34,00 36,00 34,83 34,02 34,80 122 8.560.024
3/4/2025 34,88 35,25 +0,74% 34,88 35,74 35,39 35,25 35,60 99 6.605.574
2/4/2025 35,34 34,99 -2,75% 34,99 35,67 35,19 34,83 36,78 99 5.123.706
1/4/2025 35,49 35,98 -1,40% 34,01 35,98 35,14 35,28 36,78 101 6.522.842
31/3/2025 37,23 36,49 -1,03% 35,49 37,23 36,16 35,49 36,50 111 6.369.244
28/3/2025 36,75 36,87 +0,03% 36,75 37,24 37,03 36,87 37,49 88 6.006.690
27/3/2025 37,49 36,86 +0,16% 36,79 37,49 36,97 36,87 37,11 42 1.948.721
26/3/2025 37,11 36,80 -0,84% 36,80 37,53 37,10 36,80 37,01 83 4.738.372
25/3/2025 37,48 37,11 -1,72% 37,06 37,96 37,26 37,11 37,35 112 3.726.782
24/3/2025 37,37 37,76 -1,00% 36,94 38,16 37,31 37,09 37,96 70 3.115.559
21/3/2025 37,83 38,14 -0,03% 37,51 38,14 37,72 37,70 38,14 73 2.795.596
20/3/2025 37,70 38,15 +0,21% 37,51 38,15 37,81 38,00 38,15 66 4.609.802
19/3/2025 37,90 38,07 +1,06% 37,16 38,23 37,65 37,30 38,07 66 2.730.320
18/3/2025 37,41 37,67 +1,78% 36,94 37,70 37,37 37,14 37,85 87 6.541.458
17/3/2025 37,01 37,01 -2,19% 37,01 37,40 37,23 37,01 37,37 73 3.589.397
14/3/2025 37,46 37,84 +0,91% 36,76 38,09 37,36 37,14 37,84 59 3.112.855
13/3/2025 36,71 37,50 -0,37% 36,68 37,73 37,16 37,46 37,50 120 5.990.308
12/3/2025 37,17 37,64 +1,26% 36,78 37,75 37,11 36,91 37,64 156 7.104.491
11/3/2025 37,02 37,17 +0,19% 36,85 37,56 37,16 37,17 38,05 124 9.275.377
10/3/2025 37,95 37,10 -1,28% 36,98 38,02 37,57 37,10 37,88 74 3.457.114
7/3/2025 37,11 37,58 +1,27% 37,11 38,17 37,82 37,52 38,00 90 4.894.317
6/3/2025 37,06 37,11 -0,80% 37,06 38,45 37,85 37,10 38,21 86 4.515.766
5/3/2025 37,51 37,41 -2,02% 36,97 38,99 37,48 37,21 38,02 121 7.628.444
28/2/2025 37,65 38,18 +1,76% 37,46 38,18 37,86 37,40 38,36 102 4.521.446
27/2/2025 38,00 37,52 -1,39% 37,51 38,75 38,03 37,51 37,87 92 6.199.906
26/2/2025 38,60 38,05 -1,50% 37,57 38,60 37,84 37,15 38,01 94 6.236.304
25/2/2025 37,60 38,63 +2,74% 37,60 38,63 38,06 37,72 38,63 122 8.280.129
24/2/2025 37,81 37,60 -2,59% 37,34 38,65 37,93 37,60 38,50 152 9.088.268
21/2/2025 38,40 38,60 +0,26% 37,68 38,73 38,40 38,00 38,61 72 2.657.940
20/2/2025 38,20 38,50 +1,74% 37,59 38,52 38,06 38,03 38,50 80 5.180.500
19/2/2025 37,90 37,84 +0,40% 37,11 38,35 38,03 37,78 39,08 114 5.982.856
18/2/2025 38,59 37,69 -1,10% 37,64 38,79 38,10 37,65 38,43 67 3.894.408
17/2/2025 38,58 38,11 -0,86% 38,04 38,72 38,40 38,10 38,56 82 3.302.894
14/2/2025 37,87 38,44 +1,24% 37,87 38,44 38,10 38,44 38,77 56 2.858.007
13/2/2025 38,28 37,97 +0,26% 37,97 38,69 38,13 37,86 38,19 48 2.646.378
12/2/2025 38,49 37,87 -1,05% 37,87 38,49 38,11 37,86 38,24 62 3.167.040
11/2/2025 38,74 38,27 +0,50% 37,85 38,75 38,18 38,27 38,43 212 8.675.601
10/2/2025 37,80 38,08 -0,57% 37,55 40,57 37,96 37,76 38,74 90 4.133.888
7/2/2025 38,97 38,30 +1,81% 37,72 38,97 38,03 37,90 38,29 183 8.953.816
6/2/2025 37,96 37,62 -2,11% 37,60 39,30 38,03 37,61 38,59 194 8.485.336
5/2/2025 38,99 38,43 -0,31% 37,82 39,00 38,53 37,83 38,57 317 14.052.926
4/2/2025 38,85 38,55 -1,13% 37,46 39,14 38,45 37,65 38,55 467 18.042.335
3/2/2025 38,15 38,99 +3,31% 37,66 39,02 38,43 38,29 39,31 103 4.573.651
31/1/2025 38,19 37,74 -1,72% 36,98 38,74 37,98 37,58 38,40 473 15.960.944
30/1/2025 37,70 38,40 +2,76% 37,47 38,50 38,04 37,66 38,40 313 10.507.455
29/1/2025 37,72 37,37 -2,68% 37,37 39,00 38,36 37,36 38,52 234 11.345.796
28/1/2025 37,41 38,40 +1,72% 37,41 38,40 37,86 37,92 38,40 126 4.566.677
27/1/2025 38,25 37,75 +1,18% 37,34 38,68 38,08 37,59 38,50 255 9.044.211
24/1/2025 37,79 37,31 +2,14% 37,14 38,00 37,51 37,49 37,98 71 4.036.461
23/1/2025 36,60 36,53 +0,05% 36,27 37,55 36,97 36,45 37,55 132 5.746.179
22/1/2025 36,30 36,51 -1,40% 36,30 38,25 37,34 36,51 36,90 90 3.924.712
21/1/2025 36,00 37,03 +3,44% 35,62 37,03 36,49 36,68 36,90 89 4.612.966
20/1/2025 37,22 35,80 -3,71% 35,69 37,40 36,65 35,80 36,10 128 4.625.979
17/1/2025 38,34 37,18 -2,05% 36,99 38,34 37,43 37,18 37,57 74 2.994.730
16/1/2025 37,65 37,96 +0,88% 36,80 38,43 37,35 37,10 37,97 120 3.627.376
15/1/2025 37,05 37,63 +2,09% 36,81 38,30 37,59 37,63 38,24 276 10.398.120
14/1/2025 37,69 36,86 +3,83% 36,86 37,75 37,27 36,86 37,48 118 4.149.154
13/1/2025 37,21 35,50 0,00% 35,50 38,59 37,42 35,50 37,54 219 6.107.274
10/1/2025 37,65 35,50 -0,50% 35,50 37,99 37,38 35,50 37,94 55 1.667.286
9/1/2025 37,99 35,68 -5,13% 35,68 38,25 37,29 35,58 35,68 73 2.930.996
8/1/2025 38,19 37,61 -2,56% 37,32 38,74 37,96 37,32 38,00 450 19.103.308
7/1/2025 37,40 38,60 -0,18% 37,38 38,60 38,03 37,40 38,60 78 5.218.428
6/1/2025 38,76 38,67 +1,79% 37,42 39,50 38,06 37,36 38,67 135 6.295.289
3/1/2025 37,08 37,99 +1,85% 36,95 37,99 37,37 37,22 37,99 58 3.498.593
2/1/2025 37,10 37,30 -1,48% 36,40 38,58 37,36 37,30 39,00 106 5.593.076
30/12/2024 38,24 37,86 -0,58% 37,16 38,99 37,61 37,08 37,86 673 19.810.229
27/12/2024 38,03 38,08 +0,18% 37,65 38,40 38,01 37,54 38,08 80 2.676.162
26/12/2024 36,97 38,01 +3,20% 36,11 38,80 37,37 38,01 38,80 173 7.595.225
23/12/2024 38,04 36,83 -2,20% 36,40 38,04 36,90 36,43 36,90 155 7.429.485
20/12/2024 38,65 37,66 -1,57% 37,47 38,65 37,90 37,66 37,95 185 7.956.962
19/12/2024 37,00 38,26 +4,19% 37,00 38,27 37,78 37,65 37,80 143 5.883.698
18/12/2024 37,51 36,72 -1,77% 36,31 37,51 36,98 36,53 37,09 203 9.517.209
17/12/2024 36,74 37,38 +0,86% 36,00 37,76 37,02 37,14 37,50 154 9.318.060
16/12/2024 37,76 37,06 +0,03% 36,59 38,44 37,36 37,03 37,66 257 8.974.466
13/12/2024 38,95 37,05 -4,88% 36,95 39,61 37,68 37,06 37,91 266 12.555.232
12/12/2024 39,12 38,95 -1,67% 38,55 40,00 39,30 38,95 39,54 301 13.001.953
11/12/2024 38,93 39,61 +1,51% 38,69 40,13 39,53 39,17 40,24 629 20.843.993
10/12/2024 39,70 39,02 -1,79% 38,71 40,00 39,21 39,10 39,75 568 20.317.723
9/12/2024 39,56 39,73 -0,23% 39,21 40,99 39,66 39,29 39,95 718 25.331.949

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.