Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 49.75
+0.11 (0.22%)
Sep 25, 2026, 11:53 AM GMT-3
BVMF:BMEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.71 | 50.88 | 49.62 | 49.64 | - | -0.78% | 4,200 |
| Sep 23, 2026 | 50.98 | 50.98 | 50.03 | 50.03 | 50.03 | -0.81% | 700 |
| Sep 22, 2026 | 50.07 | 50.58 | 49.41 | 50.44 | 50.44 | 0.68% | 2,200 |
| Sep 21, 2026 | 50.00 | 50.50 | 49.80 | 50.10 | 50.10 | 0.76% | 5,000 |
| Sep 18, 2026 | 49.16 | 49.99 | 49.16 | 49.72 | 49.72 | 1.06% | 7,200 |
| Sep 17, 2026 | 49.87 | 49.93 | 49.01 | 49.20 | 49.20 | -0.06% | 8,900 |
| Sep 16, 2026 | 49.52 | 49.52 | 49.10 | 49.23 | 49.23 | -0.59% | 15,900 |
| Sep 15, 2026 | 49.65 | 49.65 | 49.24 | 49.52 | 49.52 | -0.02% | 13,600 |
| Sep 14, 2026 | 50.93 | 50.93 | 49.31 | 49.53 | 49.53 | -2.94% | 9,600 |
| Sep 11, 2026 | 51.50 | 51.86 | 51.03 | 51.03 | 51.03 | -1.77% | 5,300 |
| Sep 10, 2026 | 51.31 | 51.95 | 51.31 | 51.95 | 51.95 | 0.41% | 1,600 |
| Sep 9, 2026 | 51.25 | 51.74 | 51.25 | 51.74 | 51.74 | -0.44% | 300 |
| Sep 8, 2026 | 51.59 | 51.99 | 51.40 | 51.97 | 51.97 | 2.63% | 3,900 |
| Sep 4, 2026 | 50.70 | 51.60 | 50.16 | 50.64 | 50.64 | 0.06% | 4,000 |
| Sep 3, 2026 | 50.84 | 51.22 | 50.61 | 50.61 | 50.61 | 0.30% | 1,600 |
| Sep 2, 2026 | 49.51 | 50.88 | 49.31 | 50.46 | 50.46 | 0.52% | 18,500 |
| Sep 1, 2026 | 49.00 | 51.00 | 49.00 | 50.20 | 50.20 | 3.51% | 2,100 |
| Aug 31, 2026 | 49.35 | 49.51 | 48.40 | 48.50 | 48.50 | -0.21% | 18,100 |
| Aug 28, 2026 | 48.50 | 49.00 | 48.50 | 48.60 | 48.60 | -0.61% | 1,000 |
| Aug 27, 2026 | 49.50 | 49.75 | 48.01 | 48.90 | 48.90 | -0.22% | 4,200 |
| Aug 26, 2026 | 51.80 | 52.08 | 49.01 | 49.01 | 49.01 | -3.96% | 15,900 |
| Aug 25, 2026 | 51.50 | 51.96 | 51.03 | 51.03 | 51.03 | -0.93% | 1,900 |
| Aug 24, 2026 | 51.52 | 52.48 | 51.51 | 51.51 | 51.51 | -0.77% | 3,300 |
| Aug 21, 2026 | 52.20 | 52.34 | 51.55 | 51.91 | 51.91 | 0.02% | 6,000 |
| Aug 20, 2026 | 51.50 | 52.22 | 51.25 | 51.90 | 51.90 | - | 3,200 |
| Aug 19, 2026 | 52.64 | 52.64 | 50.63 | 51.90 | 51.90 | 1.76% | 4,700 |
| Aug 18, 2026 | 50.46 | 52.62 | 50.46 | 51.00 | 51.00 | 1.37% | 2,800 |
| Aug 17, 2026 | 47.80 | 50.84 | 47.80 | 50.31 | 50.31 | 7.04% | 7,700 |
| Aug 14, 2026 | 47.26 | 47.26 | 46.86 | 47.00 | 47.00 | -1.05% | 12,500 |
| Aug 13, 2026 | 47.40 | 47.50 | 46.82 | 47.50 | 47.50 | 0.02% | 3,500 |
| Aug 12, 2026 | 49.30 | 49.30 | 47.13 | 47.49 | 47.49 | -3.24% | 21,500 |
| Aug 11, 2026 | 50.07 | 50.11 | 48.80 | 49.08 | 49.08 | -0.04% | 3,300 |
| Aug 10, 2026 | 49.59 | 49.63 | 48.46 | 49.10 | 49.10 | -1.07% | 1,400 |
| Aug 7, 2026 | 52.10 | 52.25 | 50.38 | 50.86 | 49.63 | -2.72% | 21,900 |
| Aug 6, 2026 | 52.39 | 52.40 | 50.20 | 52.28 | 51.02 | 2.31% | 3,400 |
| Aug 5, 2026 | 51.99 | 52.65 | 50.74 | 51.10 | 49.87 | 0.85% | 11,400 |
| Aug 4, 2026 | 50.51 | 51.00 | 49.50 | 50.67 | 49.45 | 2.57% | 3,400 |
| Aug 3, 2026 | 49.27 | 49.45 | 49.20 | 49.40 | 48.21 | 0.71% | 3,900 |
| Jul 31, 2026 | 50.28 | 50.28 | 49.05 | 49.05 | 47.87 | -1.31% | 3,100 |
| Jul 30, 2026 | 49.03 | 50.00 | 49.00 | 49.70 | 48.50 | 1.43% | 2,800 |
| Jul 29, 2026 | 50.01 | 50.05 | 49.00 | 49.00 | 47.82 | -2.10% | 17,700 |
| Jul 28, 2026 | 50.22 | 50.50 | 50.00 | 50.05 | 48.84 | -0.24% | 5,400 |
| Jul 27, 2026 | 50.90 | 51.00 | 50.17 | 50.17 | 48.96 | -0.67% | 1,200 |
| Jul 24, 2026 | 51.02 | 51.48 | 50.50 | 50.51 | 49.29 | -1.92% | 4,000 |
| Jul 23, 2026 | 51.99 | 51.99 | 51.09 | 51.50 | 50.26 | -1.62% | 2,800 |
| Jul 22, 2026 | 51.50 | 52.98 | 51.50 | 52.35 | 51.09 | 1.65% | 900 |
| Jul 21, 2026 | 51.00 | 52.25 | 50.66 | 51.50 | 50.26 | 0.98% | 5,300 |
| Jul 20, 2026 | 51.68 | 51.99 | 51.00 | 51.00 | 49.77 | -1.87% | 3,900 |
| Jul 17, 2026 | 51.00 | 51.97 | 50.59 | 51.97 | 50.72 | 1.21% | 3,400 |
| Jul 16, 2026 | 51.44 | 51.44 | 51.00 | 51.35 | 50.11 | 0.20% | 300 |