Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Banco Mercantil de Investimentos S.A. (BMIN4.SA)

Compare
16.00
-0.01
(-0.06%)
At close: February 28 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202516.0016.0016.0016.0016.00500
Feb 27, 202516.2016.3516.0016.0116.01700
Feb 26, 202516.0116.0115.5515.5515.551,600
Feb 25, 202516.1616.1616.0316.0316.03800
Feb 24, 202516.3116.3116.2516.2516.25700
Feb 21, 202516.2816.3016.2816.3016.30300
Feb 20, 202516.5416.5416.2316.3616.361,300
Feb 19, 202516.6116.8916.6116.7916.792,300
Feb 18, 202517.0017.0016.6116.6116.61700
Feb 17, 202517.7017.7016.8116.9116.913,500
Feb 14, 202518.3018.3018.1118.1118.111,200
Feb 13, 202518.2318.5518.2318.3018.302,800
Feb 12, 202519.0019.6018.3018.9718.977,600
Feb 11, 202520.4422.3718.0618.0618.0623,800
Feb 10, 2025 1.93 Dividend
Feb 10, 202521.8921.8917.8718.9118.9121,800
Feb 7, 202523.9525.7823.0023.9722.0436,600
Feb 6, 202520.2124.5520.2122.8921.0554,900
Feb 5, 202519.2021.4919.2020.0018.3919,100
Feb 4, 202517.4417.4417.4417.4416.04-
Feb 3, 202517.4417.4417.4417.4416.04-
Jan 31, 202516.5017.4416.5017.4416.04300
Jan 30, 202517.7417.7416.0516.3014.993,300
Jan 29, 202516.8016.8016.7516.8015.451,100
Jan 28, 202516.8016.8016.8016.8015.45-
Jan 27, 202517.4417.4416.8016.8015.45200
Jan 24, 202517.9517.9517.5017.5016.09200
Jan 23, 202516.7516.7716.7016.7015.361,300
Jan 22, 202517.8917.8916.7016.7015.361,200
Jan 21, 202518.0018.0017.7018.0016.55700
Jan 20, 202516.5016.5716.5016.5715.24500
Jan 17, 202518.0018.0018.0018.0016.55100
Jan 16, 202518.0018.0018.0018.0016.55-
Jan 15, 202518.0018.0018.0018.0016.55300
Jan 14, 202518.0018.0018.0018.0016.55200
Jan 13, 202517.9817.9817.9817.9816.53100
Jan 10, 202517.8917.8917.8917.8916.45-
Jan 9, 202517.8917.8917.8917.8916.45200
Jan 8, 202516.9016.9016.9016.9015.54100
Jan 7, 202516.8916.8916.8916.8915.53-
Jan 6, 202516.9016.9016.8916.8915.53400
Jan 3, 202516.8916.8916.8916.8915.53100
Jan 2, 202516.9016.9016.9016.9015.54100
Dec 30, 202416.9016.9016.9016.9015.541,000
Dec 27, 202416.4016.9216.4016.9215.56300
Dec 26, 202416.9516.9516.9516.9515.59-
Dec 23, 202416.9516.9516.9516.9515.59400
Dec 20, 202416.2016.2016.2016.2014.90100
Dec 19, 202416.2016.3016.2016.3014.99300
Dec 18, 202416.2016.2016.2016.2014.90100
Dec 17, 202416.0516.0516.0516.0514.76-
Dec 16, 202416.0516.0516.0516.0514.76-
Dec 13, 202416.0516.0516.0516.0514.76-
Dec 12, 202416.3016.3016.0516.0514.761,000
Dec 11, 202417.2017.2017.2017.2015.82-
Dec 10, 202417.2017.2017.2017.2015.82-
Dec 9, 202417.2017.2017.2017.2015.82-
Dec 6, 202416.5517.2016.5517.2015.82400
Dec 5, 202416.0016.0016.0016.0014.71-
Dec 4, 202416.0016.0016.0016.0014.71-
Dec 3, 202416.0016.0016.0016.0014.71-
Dec 2, 202416.5016.5016.0016.0014.71600
Nov 29, 202416.1516.1516.1516.1514.85-
Nov 28, 202416.1516.1516.1516.1514.85-
Nov 27, 202416.1516.1516.1516.1514.85100
Nov 26, 202416.1016.1016.1016.1014.80-
Nov 25, 202416.1016.1016.1016.1014.80-
Nov 22, 202416.1016.1016.1016.1014.80-
Nov 21, 202416.1016.1016.1016.1014.80-
Nov 19, 202416.1016.1016.1016.1014.80100
Nov 18, 202416.1016.1016.1016.1014.80-
Nov 14, 202416.1016.1016.1016.1014.80-
Nov 13, 202416.1016.1016.1016.1014.80200
Nov 12, 202416.0016.0016.0016.0014.71-
Nov 11, 202416.1016.1016.0016.0014.711,000
Nov 8, 202416.0516.0516.0516.0514.76-
Nov 7, 202416.0516.0516.0516.0514.76100
Nov 6, 202416.4016.4016.4016.4015.08-
Nov 5, 202416.4016.4016.4016.4015.08-
Nov 4, 202416.4016.4016.4016.4015.08-
Nov 1, 202416.4016.4016.4016.4015.08-
Oct 31, 202416.4016.4016.4016.4015.08-
Oct 30, 202416.4016.4016.4016.4015.08-
Oct 29, 202416.4016.4016.4016.4015.08-
Oct 28, 202416.4016.4016.4016.4015.08900
Oct 25, 202416.4816.4816.4816.4815.15-
Oct 24, 202416.4816.4816.4816.4815.15100
Oct 23, 202416.0516.3316.0516.2114.911,000
Oct 22, 202417.5017.5017.5017.5016.09-
Oct 21, 202417.5017.5017.5017.5016.091,000
Oct 18, 202417.4917.4917.4917.4916.08-
Oct 17, 202417.4917.4917.4917.4916.08-
Oct 16, 202417.4917.4917.4917.4916.08-
Oct 15, 202416.9917.4916.9917.4916.081,600
Oct 14, 202417.0017.0017.0017.0015.63-
Oct 11, 202417.0017.0017.0017.0015.63-
Oct 10, 202417.0017.0017.0017.0015.63-
Oct 9, 202417.0017.0017.0017.0015.63-
Oct 8, 202417.0017.0017.0017.0015.63400
Oct 7, 202416.1216.1216.1216.1214.82100
Oct 4, 202416.1216.1216.1216.1214.82100
Oct 3, 202416.0016.6616.0016.6615.32400
Oct 2, 202416.5016.5016.5016.5015.17-
Oct 1, 202416.5016.5016.5016.5015.17-
Sep 30, 202416.5016.5016.5016.5015.17-
Sep 27, 202416.5016.5016.5016.5015.17-
Sep 26, 202416.4016.5016.4016.5015.17800
Sep 25, 202416.3016.4016.3016.4015.08600
Sep 24, 202416.3016.3016.3016.3014.99-
Sep 23, 202416.3016.3016.3016.3014.99400
Sep 20, 202416.3016.3016.3016.3014.99400
Sep 19, 202416.5016.5016.5016.5015.17100
Sep 18, 202416.5016.5016.5016.5015.17-
Sep 17, 202416.5016.5016.5016.5015.17100
Sep 16, 202416.5016.5016.5016.5015.17300
Sep 13, 202416.5016.5016.5016.5015.17-
Sep 12, 202416.5016.5016.5016.5015.17100
Sep 11, 202416.5016.5016.5016.5015.17-
Sep 10, 202416.5016.5016.5016.5015.17-
Sep 9, 202416.5016.5016.5016.5015.17-
Sep 6, 202416.5016.5016.5016.5015.17-
Sep 5, 202416.5016.5016.5016.5015.17100
Sep 4, 202416.5016.5016.5016.5015.171,100
Sep 3, 202416.0016.0016.0016.0014.71-
Sep 2, 202416.0016.0016.0016.0014.71-
Aug 30, 202416.0016.0016.0016.0014.71-
Aug 29, 202416.0016.0016.0016.0014.71-
Aug 28, 202416.0016.0016.0016.0014.71100
Aug 27, 202416.7016.7016.7016.7015.36100
Aug 26, 202416.7016.7016.7016.7015.36100
Aug 23, 202416.7516.7516.7516.7515.40100
Aug 22, 202416.9416.9416.8916.8915.53200
Aug 21, 202416.0016.0016.0016.0014.71-
Aug 20, 202416.0016.0016.0016.0014.71-
Aug 19, 202416.0016.0016.0016.0014.71-
Aug 16, 202416.0016.0016.0016.0014.71-
Aug 15, 202415.6416.0015.6416.0014.711,100
Aug 14, 202415.5515.5515.5515.5514.30-
Aug 13, 202415.5515.5515.5515.5514.30-
Aug 12, 202415.5515.5515.5515.5514.30-
Aug 9, 202415.5515.5515.5515.5514.30-
Aug 8, 202415.5515.5515.5515.5514.30-
Aug 7, 202415.5515.5515.5515.5514.30-
Aug 6, 202415.5515.5515.5515.5514.30100
Aug 5, 202415.3715.3715.3715.3714.13300
Aug 2, 202416.0016.0016.0016.0014.71-
Aug 1, 202416.0016.0016.0016.0014.71-
Jul 31, 202416.0016.0116.0016.0014.711,000
Jul 30, 202416.6316.6316.6316.6315.29-
Jul 29, 202416.6716.6716.6316.6315.29300
Jul 26, 202417.5017.5017.5017.5016.09-
Jul 25, 202417.5017.5017.5017.5016.09200
Jul 24, 202415.6017.9915.6017.5016.091,800
Jul 23, 202415.6015.6015.6015.6014.34-
Jul 22, 202415.6015.6015.6015.6014.34-
Jul 19, 202415.6015.6015.6015.6014.34500
Jul 18, 202415.6015.6015.6015.6014.34-
Jul 17, 202415.6015.6015.6015.6014.34300
Jul 16, 202415.4015.4015.4015.4014.16-
Jul 15, 202415.6115.6115.4015.4014.16400
Jul 12, 202415.6115.6115.6115.6114.35-
Jul 11, 202415.6115.6115.6115.6114.35-
Jul 10, 202415.6115.6115.6115.6114.35-
Jul 9, 202415.6115.6115.6115.6114.35-
Jul 8, 202415.6115.6115.6115.6114.35-
Jul 5, 202415.6115.6115.6115.6114.35100
Jul 4, 202415.3615.6115.3615.6114.35200
Jul 3, 202415.3615.3615.3615.3614.12100
Jul 2, 202415.5115.5115.5115.5114.26-
Jul 1, 202415.5115.5115.5115.5114.26-
Jun 28, 202415.5115.5115.5115.5114.26400
Jun 27, 202415.3015.3015.3015.3014.07-
Jun 26, 202415.3015.3015.3015.3014.07-
Jun 25, 202415.3015.3015.3015.3014.07-
Jun 24, 202415.3015.3015.3015.3014.07-
Jun 21, 202415.5115.5115.3015.3014.07400
Jun 20, 202415.7515.7515.7515.7514.48100
Jun 19, 202415.2515.2515.2515.2514.02-
Jun 18, 202415.3315.3315.2515.2514.021,000
Jun 17, 202415.7515.7515.7515.7514.48-
Jun 14, 202415.7515.7515.7515.7514.48600
Jun 13, 202415.7915.7915.7915.7914.52-
Jun 12, 202415.7915.7915.7915.7914.52-
Jun 11, 202415.7915.7915.7915.7914.52100
Jun 10, 202415.7915.7915.7915.7914.52-
Jun 7, 202415.7915.7915.7915.7914.52-
Jun 6, 202415.7915.7915.7915.7914.52-
Jun 5, 202415.7915.7915.7915.7914.52100
Jun 4, 202415.4015.4015.4015.4014.16-
Jun 3, 202415.7215.7215.4015.4014.16200
May 31, 202415.7215.7215.7215.7214.45-
May 29, 202415.7215.7215.7215.7214.45-
May 28, 202415.8015.8015.7215.7214.45400
May 27, 202416.0016.0015.6015.6014.34700
May 24, 202416.2016.2016.2016.2014.90100
May 23, 202415.3015.3015.2015.2013.98400
May 22, 202415.5015.5015.5015.5014.25600
May 21, 202415.5015.5015.5015.5014.25100
May 20, 202415.4015.4015.4015.4014.16500
May 17, 202415.8915.8915.8915.8914.61-
May 16, 202415.8915.8915.8915.8914.61-
May 15, 202415.3015.8915.3015.8914.61400
May 14, 202415.2315.2315.2315.2314.00-
May 13, 202415.2315.2315.2315.2314.00-
May 10, 202415.2315.2315.2315.2314.00-
May 9, 202415.2315.2315.2315.2314.00100
May 8, 202415.2215.2215.2215.2213.99100
May 7, 202415.2015.2015.2015.2013.98-
May 6, 202415.2015.2015.2015.2013.98-
May 3, 202415.2015.2015.2015.2013.98200
May 2, 202415.2515.3315.2515.3314.10700
Apr 30, 202415.2115.2115.2015.2013.98900
Apr 29, 202415.2015.2015.2015.2013.98100
Apr 26, 202415.7815.7815.7815.7814.51-
Apr 25, 202415.2015.7815.2015.7814.51200
Apr 24, 202415.9015.9015.8015.8014.53600
Apr 23, 202416.0016.0016.0016.0014.71100
Apr 22, 202414.9014.9014.9014.9013.70-
Apr 19, 202414.9014.9014.9014.9013.70100
Apr 18, 202416.0016.0015.1015.1013.88700
Apr 17, 202415.1015.1015.1015.1013.88-
Apr 16, 202415.1015.1015.1015.1013.88100
Apr 15, 202415.4015.4015.1015.1013.88400
Apr 12, 202415.6015.6015.3715.3714.13200
Apr 11, 202415.3015.3015.3015.3014.07-
Apr 10, 202415.3015.3015.3015.3014.07-
Apr 9, 202415.3015.3015.3015.3014.07-
Apr 8, 202415.3115.3115.3015.3014.07500
Apr 5, 202415.9715.9715.9715.9714.68200
Apr 4, 202415.9915.9915.9915.9914.70-
Apr 3, 202415.9915.9915.9915.9914.70-
Apr 2, 202415.9915.9915.9915.9914.70100
Apr 1, 202416.0016.0015.4115.5514.30800
Mar 28, 202416.0016.0016.0016.0014.71200
Mar 27, 202415.5515.5515.5515.5514.30-
Mar 26, 202415.5515.5515.5515.5514.30-
Mar 25, 202415.5515.5515.5515.5514.30300
Mar 22, 202415.8816.0015.7916.0014.71400
Mar 21, 202416.0016.0015.8915.8914.61400
Mar 20, 202416.1516.1516.1516.1514.85200
Mar 19, 202416.3016.3016.3016.3014.99-
Mar 18, 202416.3016.3016.3016.3014.99-
Mar 15, 202416.3016.3016.3016.3014.99100
Mar 14, 202416.1416.1416.1416.1414.84200
Mar 13, 202416.4016.4016.3016.3014.99200
Mar 12, 202416.4016.4016.4016.4015.08100
Mar 11, 202416.4316.4316.4316.4315.11300
Mar 8, 202416.4416.4416.4416.4415.12-
Mar 7, 202416.4416.4416.4416.4415.12-
Mar 6, 202416.4416.4416.4416.4415.12-
Mar 5, 202416.4416.4416.4416.4415.12-
Mar 4, 202415.6116.4415.6116.4415.12200
Mar 1, 202416.4916.4915.3716.3014.993,300
Feb 29, 202415.8316.6615.8316.6615.321,600
Feb 28, 202415.8515.8515.8515.8514.57700