Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 70.73
-2.22 (-3.04%)
Mar 13, 2026, 5:15 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.46 | 73.90 | 68.46 | 69.13 | - | -5.24% | 10,100 |
| Mar 12, 2026 | 72.50 | 72.95 | 67.30 | 72.95 | 72.95 | -0.05% | 8,200 |
| Mar 11, 2026 | 73.54 | 73.54 | 71.70 | 72.99 | 72.99 | -2.55% | 21,300 |
| Mar 10, 2026 | 72.05 | 75.49 | 72.00 | 74.90 | 74.90 | 1.90% | 24,500 |
| Mar 9, 2026 | 71.09 | 73.64 | 71.09 | 73.50 | 73.50 | 1.52% | 4,200 |
| Mar 6, 2026 | 72.45 | 72.45 | 70.76 | 72.40 | 72.35 | -0.07% | 1,500 |
| Mar 5, 2026 | 72.50 | 73.00 | 69.00 | 72.45 | 72.40 | -1.37% | 1,900 |
| Mar 4, 2026 | 73.03 | 73.46 | 72.00 | 73.46 | 73.41 | 0.63% | 7,200 |
| Mar 3, 2026 | 69.50 | 73.00 | 66.06 | 73.00 | 72.95 | 1.69% | 4,900 |
| Mar 2, 2026 | 70.36 | 72.27 | 70.36 | 71.79 | 71.74 | -0.98% | 1,100 |
| Feb 27, 2026 | 73.00 | 73.25 | 72.18 | 72.50 | 72.45 | -0.68% | 4,300 |
| Feb 26, 2026 | 71.80 | 74.63 | 71.13 | 73.00 | 72.95 | -1.35% | 8,500 |
| Feb 25, 2026 | 68.93 | 74.74 | 68.93 | 74.00 | 73.95 | 10.28% | 23,200 |
| Feb 24, 2026 | 66.00 | 70.00 | 65.94 | 67.10 | 67.06 | 2.44% | 15,900 |
| Feb 23, 2026 | 60.99 | 66.00 | 60.99 | 65.50 | 65.46 | 8.34% | 7,900 |
| Feb 20, 2026 | 57.50 | 60.97 | 57.50 | 60.46 | 60.42 | 7.96% | 4,400 |
| Feb 19, 2026 | 56.00 | 58.00 | 54.50 | 56.00 | 55.96 | 1.78% | 11,500 |
| Feb 18, 2026 | 56.00 | 56.00 | 55.02 | 55.02 | 54.98 | -1.73% | 900 |
| Feb 13, 2026 | 57.00 | 57.00 | 54.90 | 55.99 | 55.95 | -1.77% | 2,500 |
| Feb 12, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 56.96 | -3.80% | 10,100 |
| Feb 11, 2026 | 59.61 | 61.00 | 59.00 | 59.25 | 59.21 | -2.87% | 8,400 |
| Feb 10, 2026 | 60.12 | 61.00 | 59.99 | 61.00 | 60.96 | 2.18% | 7,100 |
| Feb 9, 2026 | 60.00 | 60.99 | 59.66 | 59.70 | 59.66 | -2.93% | 1,200 |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.46 | - | 800 |
| Feb 5, 2026 | 61.50 | 63.25 | 61.50 | 61.50 | 61.46 | 1.07% | 500 |
| Feb 4, 2026 | 61.01 | 62.01 | 59.59 | 60.85 | 60.81 | -1.14% | 4,500 |
| Feb 3, 2026 | 61.00 | 62.50 | 61.00 | 61.55 | 61.51 | -1.50% | 3,900 |
| Feb 2, 2026 | 58.50 | 63.00 | 58.50 | 62.49 | 62.45 | 6.78% | 2,800 |
| Jan 30, 2026 | 55.19 | 60.00 | 55.19 | 58.52 | 58.48 | 4.50% | 1,600 |
| Jan 29, 2026 | 51.45 | 56.50 | 50.50 | 56.00 | 55.96 | 10.89% | 6,200 |
| Jan 28, 2026 | 51.80 | 51.99 | 50.20 | 50.50 | 50.47 | -3.44% | 3,800 |
| Jan 27, 2026 | 51.86 | 52.49 | 51.85 | 52.30 | 52.27 | 0.87% | 1,000 |
| Jan 26, 2026 | 51.00 | 52.00 | 50.62 | 51.85 | 51.82 | 3.10% | 600 |
| Jan 23, 2026 | 48.00 | 50.29 | 48.00 | 50.29 | 50.26 | 5.87% | 1,700 |
| Jan 22, 2026 | 47.50 | 48.00 | 46.00 | 47.50 | 47.47 | 1.17% | 2,100 |
| Jan 21, 2026 | 45.50 | 48.00 | 45.50 | 46.95 | 46.92 | -0.95% | 1,100 |
| Jan 20, 2026 | 46.20 | 47.50 | 46.20 | 47.40 | 47.37 | 0.85% | 1,000 |
| Jan 19, 2026 | 46.11 | 47.00 | 46.10 | 47.00 | 46.97 | -1.05% | 1,200 |
| Jan 16, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.47 | 2.30% | 500 |
| Jan 15, 2026 | 45.50 | 47.01 | 45.50 | 46.43 | 46.40 | 2.63% | 2,200 |
| Jan 14, 2026 | 47.20 | 47.20 | 45.24 | 45.24 | 45.21 | -3.79% | 2,200 |
| Jan 13, 2026 | 48.80 | 48.90 | 47.02 | 47.02 | 46.99 | -3.65% | 1,100 |
| Jan 12, 2026 | 48.01 | 50.10 | 48.01 | 48.80 | 48.77 | -0.41% | 3,200 |
| Jan 9, 2026 | 50.49 | 50.50 | 48.20 | 49.00 | 48.97 | -2.95% | 5,500 |
| Jan 8, 2026 | 50.50 | 50.70 | 47.00 | 50.49 | 50.46 | -0.02% | 5,100 |
| Jan 7, 2026 | 54.98 | 54.98 | 50.50 | 50.50 | 50.47 | -2.92% | 1,700 |
| Jan 6, 2026 | 53.99 | 53.99 | 52.00 | 52.02 | 51.99 | -10.50% | 1,600 |
| Jan 5, 2026 | 58.25 | 59.01 | 58.12 | 58.12 | 58.08 | -6.26% | 2,100 |
| Jan 2, 2026 | 67.15 | 67.15 | 62.00 | 62.00 | 61.96 | -10.79% | 700 |
| Dec 30, 2025 | 69.49 | 69.50 | 67.00 | 69.50 | 61.34 | -0.71% | 4,500 |