Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,096.09 -76.98 (-0.12%) CMC Crypto 200
1,404.69 -13.18 (-0.93%)
Banco Mercantil do Brasil S.A. (BMEB3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:34PM BRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 Jun 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 1,300 |
| 12 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 900 |
| 11 Jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 200 |
| 10 Jun 2024 | 25.21 | 26.79 | 25.21 | 26.47 | 26.47 | 400 |
| 07 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 06 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 05 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 04 Jun 2024 | 24.16 | 25.19 | 24.00 | 25.19 | 25.19 | 400 |
| 03 Jun 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 200 |
| 31 May 2024 | 25.00 | 25.20 | 24.90 | 24.90 | 24.90 | 400 |
| 29 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 28 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 27 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,400 |
| 24 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 23 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 300 |
| 22 May 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | 1,100 |
| 21 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,000 |
| 20 May 2024 | 24.61 | 25.20 | 24.50 | 24.51 | 24.51 | 4,800 |
| 17 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 16 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 200 |
| 15 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 14 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,100 |
| 13 May 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 800 |
| 10 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 |
| 09 May 2024 | 27.00 | 27.01 | 27.00 | 27.00 | 27.00 | 1,100 |
| 08 May 2024 | 26.93 | 27.43 | 26.50 | 27.43 | 27.43 | 1,900 |
| 07 May 2024 | 25.00 | 27.48 | 25.00 | 27.48 | 27.48 | 1,200 |
| 06 May 2024 | 24.66 | 24.66 | 24.01 | 24.01 | 24.01 | 400 |
| 03 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 800 |
| 02 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 30 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 29 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 26 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 25 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 24 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 22 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 19 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| 18 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 16 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| 15 Apr 2024 | 23.00 | 23.30 | 23.00 | 23.28 | 23.28 | 1,400 |
| 12 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| 09 Apr 2024 | 23.55 | 23.83 | 23.55 | 23.83 | 23.83 | 1,100 |
| 08 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 05 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 200 |
| 04 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 03 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 200 |
| 02 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 01 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
| 28 Mar 2024 | 23.71 | 23.72 | 22.71 | 22.71 | 22.71 | 1,200 |
| 27 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 26 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
| 25 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
| 22 Mar 2024 | 23.64 | 25.70 | 23.64 | 25.70 | 25.70 | 600 |
| 21 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 500 |
| 20 Mar 2024 | 23.00 | 23.50 | 22.04 | 23.50 | 23.50 | 900 |
| 19 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 18 Mar 2024 | 25.01 | 25.01 | 23.66 | 23.66 | 23.66 | 600 |
| 15 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 400 |
| 14 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 13 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| 12 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 11 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| 08 Mar 2024 | 26.00 | 26.05 | 25.01 | 25.01 | 25.01 | 61,200 |
| 07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 400 |
| 06 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 05 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| 01 Mar 2024 | 29.73 | 29.73 | 29.00 | 29.00 | 29.00 | 1,000 |
| 29 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| 28 Feb 2024 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 2,200 |
| 27 Feb 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3,000 |
| 26 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
| 23 Feb 2024 | 26.28 | 27.00 | 25.90 | 26.21 | 26.21 | 7,200 |
| 22 Feb 2024 | 25.58 | 26.99 | 25.00 | 26.89 | 26.89 | 4,000 |
| 21 Feb 2024 | 24.66 | 25.00 | 24.66 | 25.00 | 25.00 | 300 |
| 20 Feb 2024 | 24.19 | 24.50 | 24.19 | 24.50 | 24.50 | 4,300 |
| 19 Feb 2024 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | 400 |
| 16 Feb 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | 200 |
| 15 Feb 2024 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 2,700 |
| 14 Feb 2024 | 24.16 | 25.00 | 24.15 | 25.00 | 25.00 | 4,900 |
| 09 Feb 2024 | 22.99 | 24.30 | 22.33 | 24.30 | 24.30 | 13,700 |
| 08 Feb 2024 | 22.99 | 23.00 | 22.12 | 22.12 | 22.12 | 2,300 |
| 07 Feb 2024 | 22.56 | 22.99 | 21.81 | 22.40 | 22.40 | 12,000 |
| 06 Feb 2024 | 21.40 | 21.41 | 21.10 | 21.10 | 21.10 | 600 |
| 05 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 01 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 100 |
| 31 Jan 2024 | 21.11 | 21.11 | 21.10 | 21.10 | 21.10 | 200 |
| 30 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 29 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 Jan 2024 | 21.25 | 21.60 | 21.00 | 21.60 | 21.60 | 900 |
| 25 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 24 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 23 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
| 22 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.