Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 40.60
-1.40 (-3.33%)
Sep 15, 2025, 5:05 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.73% | 100 |
| Sep 3, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - | - |
| Sep 2, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - | - |
| Sep 1, 2025 | 38.25 | 41.00 | 38.25 | 39.72 | 39.72 | -3.12% | 2,800 |
| Aug 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 100 |
| Aug 28, 2025 | 39.00 | 41.50 | 39.00 | 41.50 | 41.50 | 7.10% | 2,100 |
| Aug 27, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.03% | 200 |
| Aug 26, 2025 | 37.51 | 38.74 | 37.51 | 38.74 | 38.74 | 2.73% | 300 |
| Aug 25, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -3.31% | 200 |
| Aug 22, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -3.47% | 300 |
| Aug 21, 2025 | 35.00 | 40.40 | 35.00 | 40.40 | 40.40 | 15.43% | 21,000 |
| Aug 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 400 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 18, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 0.29% | 1,900 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| Aug 14, 2025 | 34.45 | 34.90 | 34.45 | 34.90 | 34.90 | 2.65% | 1,300 |
| Aug 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,000 |
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Aug 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 8, 2025 | 32.31 | 34.00 | 32.31 | 34.00 | 34.00 | 3.03% | 600 |
| Aug 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 900 |
| Aug 6, 2025 | 32.55 | 34.00 | 32.55 | 34.00 | 34.00 | 3.06% | 400 |
| Aug 5, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | - |
| Aug 4, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | - |
| Aug 1, 2025 | 32.00 | 32.99 | 32.00 | 32.99 | 32.99 | 6.90% | 200 |
| Jul 31, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.15% | 400 |
| Jul 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - | - |
| Jul 29, 2025 | 32.06 | 32.06 | 30.21 | 30.21 | 30.21 | -5.77% | 1,300 |
| Jul 28, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% | 100 |
| Jul 25, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Jul 24, 2025 | 32.32 | 32.40 | 32.05 | 32.05 | 32.05 | -4.01% | 900 |
| Jul 23, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | - |
| Jul 22, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | - |
| Jul 21, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | - |
| Jul 18, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | - |
| Jul 17, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | - |
| Jul 16, 2025 | 32.06 | 33.39 | 32.06 | 33.39 | 33.39 | 2.71% | 200 |
| Jul 15, 2025 | 32.52 | 32.52 | 32.51 | 32.51 | 32.51 | - | 200 |
| Jul 14, 2025 | 32.60 | 33.00 | 32.51 | 32.51 | 32.51 | -0.31% | 500 |
| Jul 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - | - |
| Jul 10, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -2.66% | 100 |
| Jul 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jul 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |