Datos Histórico Bco Mercantil Brasil Sa - BMEB3

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1	2.77777777778	36	37	35	300	36.22222222	CS
4	1.8	5.11363636364	35.2	38.73	35	360	36.27851852	CS
12	1.01	2.80633509308	35.99	39.99	35	3779	35.57495904	CS
26	12.5	51.0204081633	24.5	39.99	24	2492	34.24411993	CS
52	21.01	131.394621639	15.99	39.99	15.61	2266	29.44214218	CS
156	25.755	229.035126723	11.245	39.99	9	1717	21.32300665	CS
260	30.985	515.128844555	6.015	39.99	5.6	2155	13.92675897	CS

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
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
1730496600	37	0	0.00	37	37	37	100
1730410200	37	1	2.78	37	37	37	100
1730323800	36	-1	-2.70	37.37	37.37	36	1100
1730237340	37	-0.69	-1.83	37.69	37.69	37	200
1730151000	37.69	0	0.00	37.69	37.69	37.69	100
1729891800	37.69	2.48	7.04	35.98	37.69	35.98	200
1729805400	35.21	-0.77	-2.14	35.2	35.21	35.2	600
1729718940	35.98	0	0.00	35.98	35.98	35.98	0
1729632540	35.98	0	0.00	35.98	35.98	35.98	0
1729546140	35.98	0.09	0.25	36	36	35.98	300
1729287000	35.89	-0.11	-0.31	36	36	35.89	600
1729200540	36	1	2.86	36	36.79	35.99	500
1729114140	35	-1.05	-2.91	36.5	36.5	35	103200
1729027740	36.05	-0.66	-1.80	36.71	36.71	36.05	100
1728941340	36.71	-2.01	-5.19	39.4	39.4	36.71	1100
1728682140	38.72	0	0.00	38.72	38.72	38.72	0
1728595740	38.72	0	0.00	38.72	38.72	38.72	100
1728509400	38.72	0	0.00	38.72	38.72	38.72	0
1728423000	38.72	0	0.00	38.72	38.72	38.72	0
1728336600	38.72	0	0.00	38.72	38.72	38.72	0
1728077400	38.72	0	0.00	38.72	38.72	38.72	700
1727990940	38.72	0	0.00	38.72	38.72	38.72	0
1727904540	38.72	0.46	1.20	38.72	38.72	38.72	100
1727818200	38.26	0	0.00	38.26	38.26	38.26	0
1727731800	38.26	-0.7	-1.80	38.26	38.26	38.26	100
1727472600	38.96	0.7	1.83	38.96	38.96	38.96	100
1727386140	38.26	0	0.00	38.27	38.27	38.26	300
1727299740	38.26	-1.24	-3.14	39.5	39.5	38.26	400
1727213400	39.5	0	0.00	39.5	39.5	39.5	0
1727127000	39.5	0	0.00	39.5	39.5	39.5	0
1726867800	39.5	-0.49	-1.23	39.99	39.99	39.5	2700
1726781400	39.99	0	0.00	39.99	39.99	39.99	200
1726695000	39.99	0.49	1.24	39.99	39.99	39.98	600
1726608600	39.5	-0.1	-0.25	39.5	39.5	39.5	100
1726522200	39.6	1.1	2.86	39.5	39.62	39.5	700
1726263000	38.5	0.66	1.74	38.5	38.5	38.5	200
1726176540	37.84	1.04	2.83	36.9	37.84	36.9	400
1726090140	36.8	0	0.00	36.8	36.8	36.8	0
1726003740	36.8	0.09	0.25	36.8	37	36.8	1800
1725917400	36.71	0.71	1.97	36	38.5	36	21400
1725658200	36	0.1	0.28	35.9	36	35.8	2600
1725571800	35.9	-0.1	-0.28	36	36	35.9	400
1725485400	36	0	0.00	36	36	36	0
1725399000	36	0	0.00	36	36	36	300
1725312600	36	0	0.00	36	36	36	0
1725053400	36	0.37	1.04	35.45	36	35.45	2500
1724967000	35.63	-0.37	-1.03	35.99	36	35.2	11800
1724880600	36	0	0.00	35.99	36	35.99	14500
1724794140	36	0	0.00	36	36	36	1900
1724707740	36	0.5	1.41	35.51	36	35.5	2600
1724448600	35.5	0.5	1.43	35	35.5	35	7500
1724362140	35	0	0.00	35	35	35	0
1724275740	35	1.1	3.24	35	35	34.99	3300

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Bco Mercantil Brasil Sa (BMEB3)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

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)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación