Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 50.00
0.00 (0.00%)
Nov 13, 2025, 12:19 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,400 |
| Nov 11, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 6.38% | 1,500 |
| Nov 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 100 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 100 |
| Nov 5, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 4,100 |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 3, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 2.30% | 2,900 |
| Oct 31, 2025 | 44.99 | 45.00 | 43.12 | 43.99 | 43.99 | -2.24% | 7,100 |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 200 |
| Oct 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 500 |
| Oct 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.73% | 500 |
| Oct 24, 2025 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 0.58% | 400 |
| Oct 23, 2025 | 42.25 | 43.00 | 42.25 | 43.00 | 43.00 | 0.47% | 600 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 100 |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 20, 2025 | 43.00 | 43.00 | 42.99 | 43.00 | 43.00 | 2.38% | 800 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.10% | 400 |
| Oct 16, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.42% | 100 |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 13, 2025 | 42.89 | 43.00 | 42.89 | 43.00 | 43.00 | 2.36% | 400 |
| Oct 10, 2025 | 43.00 | 43.00 | 42.01 | 42.01 | 42.01 | -3.18% | 600 |
| Oct 9, 2025 | 41.80 | 43.45 | 41.31 | 43.39 | 43.39 | -1.39% | 700 |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | -2.00% | 300 |
| Oct 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Oct 3, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Oct 2, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 200 |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 26, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.51% | 1,000 |
| Sep 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 100 |
| Sep 24, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | -0.23% | 200 |
| Sep 23, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 400 |
| Sep 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | 100 |
| Sep 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 15, 2025 | 41.01 | 41.01 | 40.01 | 40.60 | 40.60 | -3.33% | 300 |
| Sep 12, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 700 |
| Sep 11, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.87% | 300 |
| Sep 10, 2025 | 43.00 | 44.25 | 43.00 | 43.82 | 43.82 | 6.85% | 1,100 |
| Sep 9, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | - |
| Sep 8, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | - |
| Sep 5, 2025 | 41.00 | 41.01 | 41.00 | 41.01 | 41.01 | 2.50% | 700 |