Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bco Mercantil Brasil Sa | BMEB4 | Brasilien | Preference Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
23,50 | 23,49 | 26,01 | 23,45 |
Industriesektor |
---|
Financeiro e Outros / Intermediários Financeiros / Bancos |
BMEB4 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 21,80 | 26,01 | 21,75 | 22,66 | 16.975 | 3,77 | 17,29% |
1 Monat | 23,75 | 26,01 | 21,11 | 22,70 | 12.516 | 1,82 | 7,66% |
3 Monate | 22,94 | 32,70 | 21,11 | 26,40 | 19.995 | 2,63 | 11,46% |
6 Monate | 12,40 | 32,70 | 12,12 | 20,78 | 22.206 | 13,17 | 106,21% |
1 Jahr | 9,94 | 32,70 | 9,75 | 16,87 | 19.161 | 15,63 | 157,24% |
3 Jahre | 8,74 | 32,70 | 8,60 | 13,87 | 11.710 | 16,83 | 192,56% |
5 Jahre | 3,56 | 32,70 | 3,53 | 10,39 | 13.321 | 22,01 | 618,26% |
BMEB4 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 23,45 | 0,50 | 2,18% | 22,94 | 23,49 | 22,27 | 15.000 |
30 Apr 2024 | 22,95 | 0,97 | 4,41% | 22,24 | 22,95 | 21,76 | 26.100 |
29 Apr 2024 | 21,98 | 0,13 | 0,59% | 22,05 | 22,39 | 21,85 | 19.200 |
26 Apr 2024 | 21,85 | 0,34 | 1,58% | 21,80 | 22,10 | 21,75 | 7.600 |
25 Apr 2024 | 21,51 | -0,89 | -3,97% | 22,10 | 22,45 | 21,25 | 9.500 |
24 Apr 2024 | 22,40 | -0,09 | -0,40% | 22,60 | 23,01 | 22,32 | 8.900 |
23 Apr 2024 | 22,49 | -0,61 | -2,64% | 23,42 | 23,44 | 22,49 | 13.900 |
22 Apr 2024 | 23,10 | 0,70 | 3,13% | 22,53 | 23,20 | 22,53 | 6.500 |
19 Apr 2024 | 22,40 | 0,01 | 0,04% | 22,76 | 22,76 | 22,33 | 2.200 |
18 Apr 2024 | 22,39 | -0,51 | -2,23% | 22,88 | 22,88 | 22,18 | 17.900 |
17 Apr 2024 | 22,90 | -0,09 | -0,39% | 22,64 | 23,27 | 22,64 | 9.400 |
16 Apr 2024 | 22,99 | 0,25 | 1,10% | 23,42 | 23,56 | 22,81 | 13.000 |
15 Apr 2024 | 22,74 | 0,04 | 0,18% | 22,33 | 23,63 | 21,11 | 21.300 |
12 Apr 2024 | 22,70 | -0,30 | -1,30% | 22,79 | 22,79 | 22,39 | 6.900 |
11 Apr 2024 | 23,00 | 0,00 | 0,00% | 23,00 | 23,20 | 22,71 | 4.700 |
10 Apr 2024 | 23,00 | 0,07 | 0,31% | 23,31 | 23,31 | 22,35 | 8.100 |
09 Apr 2024 | 22,93 | 0,02 | 0,09% | 23,30 | 23,30 | 22,19 | 15.700 |
08 Apr 2024 | 22,91 | -0,59 | -2,51% | 23,79 | 24,80 | 22,86 | 26.500 |
05 Apr 2024 | 23,50 | -0,30 | -1,26% | 23,75 | 24,23 | 23,50 | 5.400 |
04 Apr 2024 | 23,80 | 0,11 | 0,46% | 24,09 | 24,09 | 23,68 | 10.600 |
03 Apr 2024 | 23,69 | -0,31 | -1,29% | 24,00 | 24,20 | 23,69 | 6.700 |