O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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: 3 Meses

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

BMIN4F - MERC INVEST - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 15,89 16,02 +0,82% 15,85 16,68 16,03 16,02 16,59 8 121.866
16/4/2025 15,89 15,89 -0,06% 15,89 15,89 15,89 15,98 16,68 1 1.589
15/4/2025 16,72 15,90 -4,90% 15,85 16,72 15,99 15,90 15,95 15 294.296
14/4/2025 16,21 16,72 +3,21% 15,80 16,74 16,33 15,83 16,72 18 302.268
11/4/2025 16,11 16,20 +0,56% 16,11 16,70 16,25 16,21 16,70 3 16.255
10/4/2025 16,71 16,11 -3,53% 16,11 16,80 16,58 16,11 16,71 17 119.408
9/4/2025 15,81 16,70 +4,38% 15,54 16,71 16,29 16,05 16,70 19 171.125
8/4/2025 16,13 16,00 -1,84% 15,80 16,67 16,19 16,01 16,65 23 283.344
7/4/2025 16,50 16,30 -1,75% 16,30 16,74 16,40 16,30 16,40 29 341.208
4/4/2025 16,32 16,59 +1,53% 16,31 16,59 16,44 16,40 16,59 11 69.081
3/4/2025 16,40 16,34 -2,62% 16,34 16,40 16,37 16,35 16,76 6 34.386
2/4/2025 16,76 16,78 +1,39% 16,76 16,78 16,76 16,40 16,60 4 53.656
1/4/2025 16,40 16,55 +0,79% 16,40 16,76 16,41 16,40 16,60 9 124.787
31/3/2025 16,78 16,42 -1,08% 16,41 16,78 16,50 16,41 16,50 13 95.735
28/3/2025 16,65 16,60 -2,30% 16,41 17,30 16,97 16,60 17,09 12 123.933
27/3/2025 16,84 16,99 +1,31% 16,40 17,00 16,84 16,65 16,99 17 85.926
26/3/2025 16,30 16,77 +3,20% 16,23 16,77 16,37 16,29 16,77 6 29.469
25/3/2025 16,78 16,25 -2,99% 16,25 16,80 16,70 16,25 16,78 7 21.710
24/3/2025 16,50 16,75 +3,14% 16,21 16,76 16,60 16,21 16,75 7 41.517
21/3/2025 16,80 16,24 -0,55% 16,23 16,80 16,53 16,23 16,79 9 92.617
20/3/2025 16,21 16,33 -0,12% 16,21 16,75 16,55 16,33 16,80 7 56.302
19/3/2025 16,80 16,35 -0,91% 16,06 16,80 16,42 16,30 16,60 19 202.054
18/3/2025 16,44 16,50 +2,74% 15,99 16,80 16,46 16,45 16,80 31 207.448
17/3/2025 16,02 16,06 -1,65% 16,00 16,45 16,32 16,06 16,44 11 158.317
14/3/2025 15,97 16,33 +0,18% 15,96 16,33 16,11 16,01 16,35 18 348.067
13/3/2025 16,01 16,30 +1,81% 16,01 16,34 16,18 16,29 16,30 12 155.421
12/3/2025 16,35 16,01 -2,08% 16,01 16,35 16,15 15,85 16,01 17 200.314
11/3/2025 16,27 16,35 +2,64% 15,82 16,35 16,08 16,01 16,35 12 72.395
10/3/2025 16,39 15,93 -0,13% 15,93 16,39 16,13 15,93 16,20 23 130.708
7/3/2025 16,30 15,95 -2,80% 15,95 16,41 16,14 15,93 16,40 11 67.798
6/3/2025 16,08 16,41 +3,08% 15,92 16,42 16,19 16,08 16,41 26 100.427
5/3/2025 15,91 15,92 +0,06% 15,91 16,00 15,96 15,92 16,37 7 150.044
28/2/2025 16,30 15,91 -1,73% 15,91 16,30 15,96 15,91 16,10 17 116.569
27/2/2025 15,95 16,19 +0,94% 15,95 16,44 16,10 15,98 16,20 24 270.587
26/2/2025 16,40 16,04 -1,17% 15,69 16,49 16,01 15,80 16,05 82 868.081
25/2/2025 16,25 16,23 -0,92% 16,16 16,45 16,30 16,22 16,44 23 197.329
24/2/2025 16,60 16,38 -1,03% 16,24 17,40 16,48 16,27 16,38 55 382.339
21/2/2025 16,40 16,55 +0,73% 16,28 16,85 16,47 16,37 16,60 34 240.586
20/2/2025 16,96 16,43 -1,14% 16,40 16,97 16,58 16,40 16,73 63 434.535
19/2/2025 16,30 16,62 0,00% 16,30 16,96 16,60 16,61 16,82 61 647.514
18/2/2025 17,08 16,62 -0,78% 16,62 17,30 16,83 16,62 16,90 36 365.301
17/2/2025 18,54 16,75 -7,00% 16,75 18,54 17,30 16,75 17,30 90 1.067.740
14/2/2025 18,33 18,01 -1,69% 18,01 18,41 18,20 18,11 19,00 28 478.850
13/2/2025 17,97 18,32 +1,38% 17,97 18,70 18,39 18,34 18,80 24 480.147
12/2/2025 19,00 18,07 +1,06% 18,05 19,60 18,59 18,05 18,98 44 1.100.915
11/2/2025 20,23 17,88 -10,64% 17,88 22,15 20,36 17,88 20,25 75 2.740.747
10/2/2025 22,05 20,01 -14,67% 17,80 22,05 19,21 19,02 20,01 241 4.820.070
7/2/2025 24,50 23,45 +0,21% 23,00 25,30 24,18 23,45 24,29 425 13.296.941
6/2/2025 20,99 23,40 +16,94% 20,95 24,78 22,33 22,93 23,40 290 7.612.173
5/2/2025 18,60 20,01 +19,89% 18,60 21,87 20,10 20,50 21,45 307 5.657.449
4/2/2025 16,71 16,69 -1,53% 16,69 17,30 16,91 16,69 17,05 29 225.003
3/2/2025 16,80 16,95 +3,86% 16,80 16,95 16,80 16,70 17,00 6 105.875
31/1/2025 16,47 16,32 +0,12% 16,30 16,80 16,48 16,32 16,80 14 199.435
30/1/2025 16,89 16,30 -2,40% 16,30 17,59 16,88 16,31 16,60 115 580.834
29/1/2025 17,60 16,70 -4,57% 16,70 17,60 16,97 16,71 16,90 7 106.938
28/1/2025 17,28 17,50 +3,80% 17,28 17,50 17,37 16,81 17,49 7 19.109
27/1/2025 16,82 16,86 -2,43% 16,82 16,86 16,82 16,86 17,29 2 10.096
24/1/2025 17,28 17,28 +2,80% 17,28 17,28 17,28 16,81 17,28 2 43.200
23/1/2025 16,85 16,81 -0,24% 16,81 17,29 16,89 16,81 17,27 6 59.149
22/1/2025 16,86 16,85 -3,71% 16,85 17,31 16,86 16,81 17,39 8 72.511
21/1/2025 16,82 17,50 -1,63% 16,82 17,80 17,34 17,00 17,76 13 79.776
20/1/2025 17,79 17,79 +5,89% 17,79 17,79 17,79 16,81 17,75 6 33.801

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.