Banco Mercantil de Investimentos S.A. (BMIN4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:15PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 200 |
| 02 May 2024 | 15.25 | 15.33 | 15.25 | 15.33 | 15.33 | 700 |
| 30 Apr 2024 | 15.21 | 15.21 | 15.20 | 15.20 | 15.20 | 900 |
| 29 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 100 |
| 26 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 25 Apr 2024 | 15.20 | 15.78 | 15.20 | 15.78 | 15.78 | 200 |
| 24 Apr 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 600 |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| 18 Apr 2024 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 700 |
| 17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
| 15 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 400 |
| 12 Apr 2024 | 15.60 | 15.60 | 15.37 | 15.37 | 15.37 | 200 |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 10 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 09 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 08 Apr 2024 | 15.31 | 15.31 | 15.30 | 15.30 | 15.30 | 500 |
| 05 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 200 |
| 04 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
| 01 Apr 2024 | 16.00 | 16.00 | 15.41 | 15.55 | 15.55 | 800 |
| 28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 27 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 26 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 25 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 300 |
| 22 Mar 2024 | 15.88 | 16.00 | 15.79 | 16.00 | 16.00 | 400 |
| 21 Mar 2024 | 16.00 | 16.00 | 15.89 | 15.89 | 15.89 | 400 |
| 20 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
| 19 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 18 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 14 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 200 |
| 13 Mar 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 200 |
| 12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 100 |
| 11 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 300 |
| 08 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 04 Mar 2024 | 15.61 | 16.44 | 15.61 | 16.44 | 16.44 | 200 |
| 01 Mar 2024 | 16.49 | 16.49 | 15.37 | 16.30 | 16.30 | 3,300 |
| 29 Feb 2024 | 15.83 | 16.66 | 15.83 | 16.66 | 16.66 | 1,600 |
| 28 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 700 |
| 27 Feb 2024 | 15.30 | 15.30 | 15.28 | 15.28 | 15.28 | 800 |
| 26 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 Feb 2024 | 15.70 | 15.90 | 15.31 | 15.50 | 15.50 | 4,100 |
| 22 Feb 2024 | 15.74 | 15.80 | 15.74 | 15.80 | 15.80 | 700 |
| 21 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| 20 Feb 2024 | 15.20 | 15.20 | 14.61 | 14.91 | 14.91 | 1,200 |
| 19 Feb 2024 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 400 |
| 16 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 15 Feb 2024 | 15.80 | 15.80 | 14.91 | 14.91 | 14.91 | 1,600 |
| 14 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 09 Feb 2024 | 15.00 | 15.40 | 15.00 | 15.35 | 15.35 | 1,600 |
| 08 Feb 2024 | 15.28 | 15.28 | 15.00 | 15.00 | 15.00 | 1,700 |
| 07 Feb 2024 | 15.27 | 16.69 | 15.27 | 15.28 | 15.28 | 11,700 |
| 06 Feb 2024 | 14.52 | 15.20 | 14.52 | 14.90 | 14.90 | 2,800 |
| 05 Feb 2024 | 15.51 | 16.30 | 14.20 | 14.52 | 14.52 | 25,700 |
| 02 Feb 2024 | 17.01 | 17.69 | 15.31 | 15.50 | 15.50 | 27,600 |
| 01 Feb 2024 | 17.49 | 18.50 | 16.30 | 18.48 | 18.48 | 6,100 |
| 31 Jan 2024 | 17.85 | 18.16 | 16.50 | 17.56 | 17.56 | 6,600 |
| 31 Jan 2024 | 1.4 Dividend | |||||
| 30 Jan 2024 | 25.90 | 29.99 | 19.95 | 19.95 | 18.55 | 32,300 |
| 29 Jan 2024 | 19.10 | 26.50 | 19.10 | 25.50 | 23.71 | 60,400 |
| 26 Jan 2024 | 17.60 | 20.00 | 17.60 | 18.80 | 17.48 | 28,300 |
| 25 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.16 | - |
| 24 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.16 | - |
| 23 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.16 | 100 |
| 22 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.44 | - |
| 19 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.44 | - |
| 18 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.44 | 100 |
| 17 Jan 2024 | 15.95 | 16.68 | 15.95 | 16.68 | 15.51 | 300 |
| 16 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.60 | 100 |
| 15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.60 | - |
| 12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.60 | - |
| 11 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.60 | - |
| 10 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.60 | 100 |
| 09 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.06 | - |
| 08 Jan 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 15.06 | 600 |
| 05 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.16 | 200 |
| 04 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.13 | 100 |
| 03 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.28 | - |
| 02 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.28 | - |
| 28 Dec 2023 | 16.20 | 16.43 | 16.20 | 16.43 | 15.28 | 1,000 |
| 27 Dec 2023 | 16.43 | 16.43 | 16.20 | 16.20 | 15.06 | 600 |
| 26 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.06 | 100 |
| 22 Dec 2023 | 16.42 | 16.42 | 16.20 | 16.20 | 15.06 | 400 |
| 21 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.14 | 100 |
| 20 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.14 | 100 |
| 19 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 14.87 | 200 |
| 18 Dec 2023 | 15.89 | 15.99 | 15.85 | 15.99 | 14.87 | 600 |
| 15 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 14.32 | - |
| 14 Dec 2023 | 15.89 | 15.89 | 15.40 | 15.40 | 14.32 | 200 |
| 13 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.77 | - |
| 12 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.77 | - |
| 11 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.77 | - |
| 08 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.77 | - |
| *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.