Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 49.10
-0.53 (-1.07%)
Aug 10, 2026, 4:51 PM GMT-3
BVMF:BMEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 52.10 | 52.25 | 50.38 | 50.86 | 50.86 | -2.72% | 21,900 |
| Aug 6, 2026 | 52.39 | 52.40 | 50.20 | 52.28 | 52.28 | 2.31% | 3,400 |
| Aug 5, 2026 | 51.99 | 52.65 | 50.74 | 51.10 | 51.10 | 0.85% | 11,400 |
| Aug 4, 2026 | 50.51 | 51.00 | 49.50 | 50.67 | 50.67 | 2.57% | 3,400 |
| Aug 3, 2026 | 49.27 | 49.45 | 49.20 | 49.40 | 49.40 | 0.71% | 3,900 |
| Jul 31, 2026 | 50.28 | 50.28 | 49.05 | 49.05 | 49.05 | -1.31% | 3,100 |
| Jul 30, 2026 | 49.03 | 50.00 | 49.00 | 49.70 | 49.70 | 1.43% | 2,800 |
| Jul 29, 2026 | 50.01 | 50.05 | 49.00 | 49.00 | 49.00 | -2.10% | 17,700 |
| Jul 28, 2026 | 50.22 | 50.50 | 50.00 | 50.05 | 50.05 | -0.24% | 5,400 |
| Jul 27, 2026 | 50.90 | 51.00 | 50.17 | 50.17 | 50.17 | -0.67% | 1,200 |
| Jul 24, 2026 | 51.02 | 51.48 | 50.50 | 50.51 | 50.51 | -1.92% | 4,000 |
| Jul 23, 2026 | 51.99 | 51.99 | 51.09 | 51.50 | 51.50 | -1.62% | 2,800 |
| Jul 22, 2026 | 51.50 | 52.98 | 51.50 | 52.35 | 52.35 | 1.65% | 900 |
| Jul 21, 2026 | 51.00 | 52.25 | 50.66 | 51.50 | 51.50 | 0.98% | 5,300 |
| Jul 20, 2026 | 51.68 | 51.99 | 51.00 | 51.00 | 51.00 | -1.87% | 3,900 |
| Jul 17, 2026 | 51.00 | 51.97 | 50.59 | 51.97 | 51.97 | 1.21% | 3,400 |
| Jul 16, 2026 | 51.44 | 51.44 | 51.00 | 51.35 | 51.35 | 0.20% | 300 |
| Jul 15, 2026 | 50.38 | 51.25 | 50.38 | 51.25 | 51.25 | 2.27% | 900 |
| Jul 14, 2026 | 49.34 | 51.00 | 49.34 | 50.11 | 50.11 | 2.24% | 2,000 |
| Jul 13, 2026 | 50.50 | 50.50 | 49.01 | 49.01 | 49.01 | -4.83% | 19,800 |
| Jul 10, 2026 | 51.75 | 51.99 | 51.01 | 51.50 | 51.50 | 0.29% | 3,500 |
| Jul 9, 2026 | 51.15 | 51.35 | 50.38 | 51.35 | 51.35 | 2.39% | 2,000 |
| Jul 8, 2026 | 50.16 | 50.99 | 50.15 | 50.15 | 50.15 | -1.30% | 1,200 |
| Jul 7, 2026 | 51.00 | 51.55 | 50.50 | 50.81 | 50.81 | 1.64% | 4,300 |
| Jul 6, 2026 | 50.00 | 50.70 | 49.30 | 49.99 | 49.99 | -0.38% | 2,800 |
| Jul 3, 2026 | 50.55 | 50.80 | 50.18 | 50.18 | 50.18 | -0.24% | 7,100 |
| Jul 2, 2026 | 51.10 | 51.10 | 50.10 | 50.30 | 50.30 | -0.59% | 8,600 |
| Jul 1, 2026 | 51.99 | 52.00 | 50.52 | 50.60 | 50.60 | -0.82% | 3,000 |
| Jun 30, 2026 | 51.30 | 51.30 | 51.01 | 51.02 | 51.02 | -2.07% | 2,300 |
| Jun 29, 2026 | 53.32 | 53.32 | 52.10 | 52.10 | 52.10 | -1.70% | 1,500 |
| Jun 26, 2026 | 51.49 | 54.19 | 51.34 | 53.00 | 53.00 | 4.31% | 2,300 |
| Jun 25, 2026 | 50.90 | 52.00 | 50.80 | 50.81 | 50.81 | 0.02% | 7,500 |
| Jun 24, 2026 | 49.70 | 51.50 | 49.70 | 50.80 | 50.80 | 2.21% | 6,100 |
| Jun 23, 2026 | 52.24 | 52.80 | 49.61 | 49.70 | 49.70 | -2.93% | 27,500 |
| Jun 22, 2026 | 52.55 | 53.66 | 51.00 | 51.20 | 51.20 | -2.48% | 13,400 |
| Jun 19, 2026 | 52.66 | 56.77 | 52.48 | 52.50 | 52.50 | -0.30% | 6,400 |
| Jun 18, 2026 | 54.00 | 54.30 | 52.40 | 52.66 | 52.66 | -3.02% | 12,900 |
| Jun 17, 2026 | 54.79 | 55.00 | 52.80 | 54.30 | 54.30 | -0.89% | 19,900 |
| Jun 16, 2026 | 53.50 | 55.70 | 52.80 | 54.79 | 54.79 | -0.04% | 17,900 |
| Jun 15, 2026 | 55.50 | 56.00 | 53.50 | 54.81 | 54.81 | 2.26% | 4,400 |
| Jun 12, 2026 | 54.01 | 55.65 | 53.60 | 53.60 | 53.60 | -2.03% | 7,000 |
| Jun 11, 2026 | 56.22 | 56.22 | 54.70 | 54.71 | 54.71 | -3.19% | 5,200 |
| Jun 10, 2026 | 57.06 | 57.49 | 56.51 | 56.51 | 56.51 | -0.96% | 500 |
| Jun 9, 2026 | 58.05 | 59.00 | 57.02 | 57.06 | 57.06 | 0.46% | 3,400 |
| Jun 8, 2026 | 58.11 | 63.00 | 56.01 | 56.80 | 56.80 | -2.25% | 4,000 |
| Jun 5, 2026 | 58.31 | 59.19 | 57.56 | 58.11 | 58.11 | -3.15% | 6,400 |
| Jun 3, 2026 | 60.53 | 60.99 | 58.71 | 60.00 | 60.00 | -3.92% | 1,400 |
| Jun 2, 2026 | 58.50 | 62.45 | 58.50 | 62.45 | 62.45 | 6.75% | 2,100 |
| Jun 1, 2026 | 63.49 | 63.99 | 58.21 | 58.50 | 58.50 | -5.68% | 4,700 |
| May 29, 2026 | 64.95 | 64.95 | 62.02 | 62.02 | 62.02 | -3.09% | 4,200 |