Datos Histórico Bco Mercantil Brasil Sa - BMEB3

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.99	3.19251854241	31.01	32	30	767	30.63478261	CS
4	0.94	3.02640051513	31.06	32.5	30	600	31.205	CS
12	-3.05	-8.70185449358	35.05	38.55	30	638	33.14824885	CS
26	2.3	7.74410774411	29.7	39.99	29.7	2539	35.32548193	CS
52	10.6	49.5327102804	21.4	39.99	21.1	2269	30.78677582	CS
156	19.72	160.586319218	12.28	39.99	9	1508	23.02655454	CS
260	24.695	338.056125941	7.305	39.99	5.6	2085	14.57654832	CS

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1738618200	32	1	3.23	32	32	32	200
1738358940	31	0	0.00	31.5	31.5	31	600
1738272540	31	0	0.00	31	31	31	0
1738186140	31	0	0.00	31	31	31	0
1738099740	31	0.7	2.31	30	31	30	500
1738013340	30.3	-0.7	-2.26	31.01	31.01	30.3	1200
1737754140	31	0	0.00	31	31	31	0
1737667740	31	-0.67	-2.12	30.8	31	30.8	400
1737581400	31.67	0	0.00	31.67	31.67	31.67	0
1737495000	31.67	-0.03	-0.09	30.63	31.67	30.63	200
1737408600	31.7	-0.3	-0.94	32	32	31.7	700
1737149340	32	0	0.00	32	32	32	0
1737062940	32	0	0.00	32	32	32	0
1736976540	32	0	0.00	32	32	32	0
1736890140	32	0	0.00	32	32	32	0
1736803740	32	0	0.00	32	32	32	200
1736544540	32	0	0.00	32	32	32	0
1736458140	32	0	0.00	32	32	32	0
1736371740	32	0	0.00	32	32	32	0
1736285340	32	0	0.00	32	32	32	0
1736198940	32	0.94	3.03	31.06	32.5	31.06	1000
1735939740	31.06	0.03	0.10	31.06	31.06	31.06	100
1735853400	31.03	-0.59	-1.87	31.01	31.03	31.01	1100
1735594140	31.62	0	0.00	31.62	31.62	31.62	0
1735334940	31.62	-0.98	-3.01	31.62	31.62	31.62	200
1735248540	32.6	0.7	2.19	31.9	32.89	31.9	1200
1734989340	31.9	-2.74	-7.91	33.74	33.74	31.79	1700
1734730200	34.64	1.95	5.97	32.81	34.64	32.45	1900
1734643800	32.689999	-0.11	-0.34	32.5	32.689999	32.5	300
1734557400	32.799999	1.7	5.47	31.96	32.799999	31.96	500
1734470940	31.1	-0.76	-2.39	32.79	32.79	31.05	1100
1734384540	31.86	-1.16	-3.51	32	33.02	31.86	400
1734125340	33.02	-0.78	-2.31	33.02	33.02	33.02	100
1734038940	33.8	0	0.00	33.8	33.8	33.8	0
1733952540	33.8	0.78	2.36	33.8	33.8	33.8	100
1733866140	33.02	-1.09	-3.20	33.5	33.99	33.02	1300
1733779740	34.11	-0.69	-1.98	34.11	34.11	34.11	100
1733520600	34.8	-0.2	-0.57	34.5	35	34.11	1100
1733434200	35	0	0.00	35	35	35	100
1733347800	35	-1	-2.78	35	35	35	200
1733261340	36	0.96	2.74	36	36	36	300
1733174940	35.04	-3.51	-9.11	35.41	37.5	35.04	3200
1732915800	38.55	0	0.00	38.55	38.55	38.55	0
1732829400	38.55	0	0.00	38.55	38.55	38.55	0
1732743000	38.55	1.55	4.19	37	38.55	37	200
1732656600	37	0	0.00	37	37	37	100
1732570200	37	0	0.00	37	37	37	0
1732311000	37	0	0.00	37	37	37	0
1732224600	37	0	0.00	37	37	37	0
1732051800	37	1	2.78	37	37	37	200
1731965340	36	0	0.00	35.5	36	35	600
1731619800	36	0	0.00	36	36	36	100
1731533340	36	0	0.00	36	36	36	0
1731446940	36	0.98	2.80	35.8	36	35	400
1731360540	35.02	-1.99	-5.38	35.05	35.05	35.02	300
1731101340	37.01	0	0.00	37.01	37.01	37.01	0
1731014940	37.01	0.01	0.03	38.73	38.73	37	500
1730928600	37	0.8	2.21	37.47	37.48	36.5	600
1730842200	36.2	0	0.00	36.2	36.2	36.2	0
1730755800	36.2	-0.8	-2.16	36.2	36.2	36.2	300

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Bco Mercantil Brasil Sa (BMEB3)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Bco Mercantil Brasil Sa (BMEB3) Histórico

Bco Mercantil Brasil Sa (BMEB3)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios