Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Creditaqui Financeira S.A. - Credito Financiamento e Invest | MERC4F | Bovespa | Odd Lot |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
8.21 | 8.21 | 8.53 | 8.53 | 8.10 |
MERC4F Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
MERC4F 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 8.53 | 0.10 | 1.19% | 8.21 | 8.53 | 8.21 | 15 |
05 Jun 2024 | 8.43 | 0.33 | 4.07% | 8.43 | 8.43 | 8.43 | 5 |
04 Jun 2024 | 8.10 | -0.02 | -0.25% | 8.10 | 8.10 | 8.10 | 10 |
01 Jun 2024 | 8.12 | -0.02 | -0.25% | 8.12 | 8.12 | 8.12 | 64 |
30 May 2024 | 8.14 | 0.02 | 0.25% | 8.14 | 8.14 | 8.14 | 2 |
29 May 2024 | 8.12 | 0.02 | 0.25% | 8.12 | 8.12 | 8.12 | 3 |
28 May 2024 | 8.10 | 0.17 | 2.14% | 7.77 | 8.10 | 7.77 | 18 |
25 May 2024 | 7.93 | -0.56 | -6.60% | 8.48 | 8.48 | 7.93 | 8 |
24 May 2024 | 8.49 | 0.37 | 4.56% | 7.95 | 8.50 | 7.93 | 50 |
23 May 2024 | 8.12 | 0.19 | 2.40% | 8.12 | 8.12 | 8.12 | 1 |
22 May 2024 | 7.93 | 0.02 | 0.25% | 7.94 | 7.94 | 7.93 | 27 |
21 May 2024 | 7.91 | -0.09 | -1.13% | 8.10 | 8.10 | 7.91 | 12 |
18 May 2024 | 8.00 | -0.01 | -0.12% | 8.00 | 8.00 | 8.00 | 2 |
17 May 2024 | 8.01 | -0.49 | -5.76% | 8.49 | 8.49 | 8.01 | 38 |
16 May 2024 | 8.50 | 0.47 | 5.85% | 8.05 | 8.50 | 8.05 | 12 |
15 May 2024 | 8.03 | 0.02 | 0.25% | 8.03 | 8.03 | 8.03 | 3 |
14 May 2024 | 8.01 | 0.02 | 0.25% | 8.00 | 8.01 | 8.00 | 23 |
11 May 2024 | 7.99 | 0.35 | 4.58% | 7.48 | 7.99 | 7.48 | 17 |
10 May 2024 | 7.64 | -0.07 | -0.91% | 7.62 | 7.64 | 7.62 | 100 |
09 May 2024 | 7.71 | 0.01 | 0.13% | 7.72 | 7.72 | 7.65 | 22 |
08 May 2024 | 7.70 | -0.22 | -2.78% | 7.94 | 7.94 | 7.70 | 21 |
07 May 2024 | 7.92 | 0.02 | 0.25% | 7.90 | 7.93 | 7.90 | 8 |