Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 60.81
+1.11 (1.86%)
Feb 10, 2026, 5:37 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 60.12 | 61.00 | 59.99 | 61.00 | 61.00 | 2.18% | 7,100 |
| Feb 9, 2026 | 60.00 | 60.99 | 59.66 | 59.70 | 59.70 | -2.93% | 1,200 |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 800 |
| Feb 5, 2026 | 61.50 | 63.25 | 61.50 | 61.50 | 61.50 | 1.07% | 500 |
| Feb 4, 2026 | 61.01 | 62.01 | 59.59 | 60.85 | 60.85 | -1.14% | 4,500 |
| Feb 3, 2026 | 61.00 | 62.50 | 61.00 | 61.55 | 61.55 | -1.50% | 3,900 |
| Feb 2, 2026 | 58.50 | 63.00 | 58.50 | 62.49 | 62.49 | 6.78% | 2,800 |
| Jan 30, 2026 | 55.19 | 60.00 | 55.19 | 58.52 | 58.52 | 4.50% | 1,600 |
| Jan 29, 2026 | 51.45 | 56.50 | 50.50 | 56.00 | 56.00 | 10.89% | 6,200 |
| Jan 28, 2026 | 51.80 | 51.99 | 50.20 | 50.50 | 50.50 | -3.44% | 3,800 |
| Jan 27, 2026 | 51.86 | 52.49 | 51.85 | 52.30 | 52.30 | 0.87% | 1,000 |
| Jan 26, 2026 | 51.00 | 52.00 | 50.62 | 51.85 | 51.85 | 3.10% | 600 |
| Jan 23, 2026 | 48.00 | 50.29 | 48.00 | 50.29 | 50.29 | 5.87% | 1,700 |
| Jan 22, 2026 | 47.50 | 48.00 | 46.00 | 47.50 | 47.50 | 1.17% | 2,100 |
| Jan 21, 2026 | 45.50 | 48.00 | 45.50 | 46.95 | 46.95 | -0.95% | 1,100 |
| Jan 20, 2026 | 46.20 | 47.50 | 46.20 | 47.40 | 47.40 | 0.85% | 1,000 |
| Jan 19, 2026 | 46.11 | 47.00 | 46.10 | 47.00 | 47.00 | -1.05% | 1,200 |
| Jan 16, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | 2.30% | 500 |
| Jan 15, 2026 | 45.50 | 47.01 | 45.50 | 46.43 | 46.43 | 2.63% | 2,200 |
| Jan 14, 2026 | 47.20 | 47.20 | 45.24 | 45.24 | 45.24 | -3.79% | 2,200 |
| Jan 13, 2026 | 48.80 | 48.90 | 47.02 | 47.02 | 47.02 | -3.65% | 1,100 |
| Jan 12, 2026 | 48.01 | 50.10 | 48.01 | 48.80 | 48.80 | -0.41% | 3,200 |
| Jan 9, 2026 | 50.49 | 50.50 | 48.20 | 49.00 | 49.00 | -2.95% | 5,500 |
| Jan 8, 2026 | 50.50 | 50.70 | 47.00 | 50.49 | 50.49 | -0.02% | 5,100 |
| Jan 7, 2026 | 54.98 | 54.98 | 50.50 | 50.50 | 50.50 | -2.92% | 1,700 |
| Jan 6, 2026 | 53.99 | 53.99 | 52.00 | 52.02 | 52.02 | -10.50% | 1,600 |
| Jan 5, 2026 | 58.25 | 59.01 | 58.12 | 58.12 | 58.12 | -6.26% | 2,100 |
| Jan 2, 2026 | 67.15 | 67.15 | 62.00 | 62.00 | 62.00 | -10.79% | 700 |
| Dec 30, 2025 | 69.49 | 69.50 | 67.00 | 69.50 | 61.38 | -0.71% | 4,500 |
| Dec 29, 2025 | 67.00 | 70.00 | 66.70 | 70.00 | 61.82 | 1.04% | 5,300 |
| Dec 26, 2025 | 57.50 | 69.28 | 57.50 | 69.28 | 61.18 | 25.96% | 8,700 |
| Dec 23, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 48.57 | - | 5,900 |
| Dec 22, 2025 | 54.99 | 55.00 | 54.99 | 55.00 | 48.57 | 0.36% | 200 |
| Dec 19, 2025 | 54.79 | 54.80 | 54.79 | 54.80 | 48.39 | 1.48% | 1,500 |
| Dec 18, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 47.69 | 1.16% | 300 |
| Dec 17, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 47.14 | 3.05% | 100 |
| Dec 16, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 45.75 | - | 100 |
| Dec 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 45.75 | -0.38% | 100 |
| Dec 12, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 45.92 | 4.00% | 500 |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 44.16 | -0.40% | 1,000 |
| Dec 8, 2025 | 49.99 | 50.20 | 49.99 | 50.20 | 44.33 | 0.42% | 5,300 |
| Dec 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 44.15 | -0.02% | 300 |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 44.16 | - | 500 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 44.16 | 0.02% | 100 |
| Dec 1, 2025 | 49.98 | 50.00 | 49.98 | 49.99 | 44.15 | -0.02% | 500 |
| Nov 26, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 44.16 | 4.17% | 400 |
| Nov 21, 2025 | 49.99 | 49.99 | 48.00 | 48.00 | 42.39 | -4.00% | 700 |
| Nov 18, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 44.16 | 2.04% | 400 |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 43.27 | -2.00% | 100 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 44.16 | - | 100 |