Premium
Bco Mercantil Brasil Sa (BMEB3F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 31 | -0.26 | -0.83 | 31.7 | 31.7 | 29.4 | 80 |
| 1737408600 | 31.26 | -0.05 | -0.16 | 31.03 | 32.049999 | 31.03 | 116 |
| 1737149400 | 31.31 | 0.15 | 0.48 | 31.62 | 31.62 | 31.01 | 176 |
| 1737062940 | 31.16 | -0.46 | -1.45 | 32 | 33.86 | 31.16 | 63 |
| 1736976540 | 31.62 | -0.38 | -1.19 | 32 | 32 | 31.62 | 13 |
| 1736890140 | 32 | 0.69 | 2.20 | 30.11 | 32 | 30.11 | 80 |
| 1736803740 | 31.31 | -0.69 | -2.16 | 31.99 | 32 | 31.31 | 53 |
| 1736544540 | 32 | 0.5 | 1.59 | 31.99 | 32 | 31.99 | 3 |
| 1736458140 | 31.5 | -0.49 | -1.53 | 31.08 | 31.5 | 31.08 | 32 |
| 1736371740 | 31.99 | 0.86 | 2.76 | 31.12 | 32.38 | 31.12 | 120 |
| 1736285400 | 31.13 | -1.07 | -3.32 | 33 | 33 | 31.05 | 39 |
| 1736198940 | 32.2 | 0.7 | 2.22 | 31.15 | 32.89 | 31.06 | 52 |
| 1735939740 | 31.5 | 0.5 | 1.61 | 31.5 | 31.5 | 31.03 | 37 |
| 1735853400 | 31 | -0.62 | -1.96 | 30.98 | 31.5 | 30.85 | 26 |
| 1735594200 | 31.62 | 0.72 | 2.33 | 30.85 | 31.62 | 30.11 | 43 |
| 1735334940 | 30.9 | -1.42 | -4.39 | 32.6 | 32.6 | 30.9 | 124 |
| 1735248540 | 32.32 | 1.06 | 3.39 | 31.9 | 32.32 | 29.16 | 91 |
| 1734989340 | 31.26 | -2.86 | -8.38 | 34.47 | 34.64 | 30.51 | 690 |
| 1734730200 | 34.12 | 1.33 | 4.06 | 32.799999 | 35.99 | 32 | 663 |
| 1734643800 | 32.79 | 0.79 | 2.47 | 31.36 | 35 | 30 | 152 |
| 1734557400 | 32 | -0.37 | -1.14 | 33 | 33 | 32 | 51 |
| 1734470940 | 32.369999 | 0.56 | 1.76 | 32.799999 | 33.02 | 31.02 | 46 |
| 1734384540 | 31.81 | -1.88 | -5.58 | 33.52 | 33.52 | 31.8 | 77 |
| 1734125340 | 33.69 | -0.09 | -0.27 | 34.21 | 34.21 | 33.69 | 69 |
| 1734039000 | 33.78 | -0.87 | -2.51 | 33.75 | 33.8 | 33.11 | 75 |
| 1733952540 | 34.65 | 1.23 | 3.68 | 33.53 | 34.65 | 33.53 | 131 |
| 1733866140 | 33.42 | -1.15 | -3.33 | 34.17 | 34.17 | 31.44 | 281 |
| 1733779740 | 34.57 | -0.23 | -0.66 | 35.15 | 35.15 | 33.6 | 163 |
| 1733520600 | 34.8 | 0.47 | 1.37 | 34.9 | 35.42 | 34.32 | 146 |
| 1733434200 | 34.33 | -0.67 | -1.91 | 35 | 35 | 34.33 | 18 |
| 1733347800 | 35 | 0.67 | 1.95 | 34.69 | 35 | 34.33 | 36 |
| 1733261340 | 34.33 | -1.21 | -3.40 | 36.99 | 37.49 | 34.33 | 184 |
| 1733174940 | 35.54 | 0.53 | 1.51 | 35.96 | 36.41 | 35.51 | 166 |
| 1732915740 | 35.01 | 0.1 | 0.29 | 37.47 | 37.47 | 35 | 32 |
| 1732829400 | 34.91 | 0.56 | 1.63 | 34.36 | 36.47 | 34.36 | 167 |
| 1732743000 | 34.35 | -1.11 | -3.13 | 38.36 | 38.36 | 34.35 | 246 |
| 1732656600 | 35.46 | -1.95 | -5.21 | 37.42 | 38.05 | 35.45 | 65 |
| 1732570140 | 37.41 | 2.29 | 6.52 | 35.69 | 37.89 | 35.14 | 61 |
| 1732310940 | 35.12 | 0.6 | 1.74 | 34.67 | 35.52 | 34.67 | 48 |
| 1732224600 | 34.52 | -0.93 | -2.62 | 36.1 | 36.32 | 34.32 | 173 |
| 1732051800 | 35.45 | -0.4 | -1.12 | 35.21 | 36.64 | 35.03 | 57 |
| 1731965340 | 35.85 | -0.94 | -2.56 | 38.75 | 39.89 | 35 | 175 |
| 1731619800 | 36.79 | -0.6 | -1.60 | 36.64 | 38.88 | 36.64 | 9 |
| 1731533400 | 37.39 | -0.36 | -0.95 | 38.13 | 38.46 | 37.39 | 34 |
| 1731446940 | 37.75 | 2.73 | 7.80 | 34.31 | 38.39 | 34.25 | 257 |
| 1731360540 | 35.02 | -0.99 | -2.75 | 37.01 | 37.01 | 35.02 | 135 |
| 1731101400 | 36.01 | -1.19 | -3.20 | 37.01 | 37.26 | 36.01 | 66 |
| 1731014940 | 37.2 | 0.2 | 0.54 | 36.26 | 38.19 | 35.25 | 173 |
| 1730928600 | 37 | -1.24 | -3.24 | 37.47 | 38.49 | 34.76 | 137 |
| 1730842200 | 38.24 | 1.55 | 4.22 | 36.71 | 38.39 | 34.8 | 85 |
| 1730755800 | 36.69 | -1.7 | -4.43 | 37 | 37 | 36 | 187 |
| 1730496600 | 38.39 | 1.59 | 4.32 | 37.05 | 38.39 | 37.03 | 124 |
| 1730410200 | 36.8 | -1.6 | -4.17 | 38.39 | 38.39 | 35.87 | 103 |
| 1730323800 | 38.4 | 0.65 | 1.72 | 37.9 | 38.4 | 35.02 | 367 |
| 1730237340 | 37.75 | -0.25 | -0.66 | 37.69 | 38.99 | 36.1 | 198 |
| 1730151000 | 38 | 2.02 | 5.61 | 39.99 | 39.99 | 36.01 | 183 |
| 1729891800 | 35.98 | 0 | 0.00 | 35.21 | 35.98 | 35.21 | 29 |
| 1729805400 | 35.98 | 0.98 | 2.80 | 35.97 | 35.98 | 35.01 | 101 |
| 1729719000 | 35 | -1.08 | -2.99 | 36.44 | 36.44 | 34.56 | 179 |
| 1729632600 | 36.08 | 0.1 | 0.28 | 35.98 | 36.19 | 35.98 | 71 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
