Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 42.01
-1.38 (-3.18%)
Oct 10, 2025, 11:51 AM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 43.00 | 43.00 | 42.01 | 42.01 | 42.01 | -3.18% | 500 |
| 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 |
| 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 | - | - |