Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 55.00
0.00 (0.00%)
May 12, 2026, 1:49 PM GMT-3
BVMF:BMEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 56.02 | 58.99 | 54.39 | 55.00 | 55.00 | -0.05% | 3,900 |
| May 8, 2026 | 56.94 | 58.89 | 55.03 | 55.03 | 55.03 | -1.27% | 4,600 |
| May 7, 2026 | 58.50 | 58.50 | 55.74 | 55.74 | 55.74 | -4.18% | 7,200 |
| May 6, 2026 | 60.49 | 61.51 | 58.17 | 58.17 | 58.17 | -3.84% | 5,300 |
| May 5, 2026 | 56.80 | 61.00 | 56.50 | 60.49 | 60.49 | 6.23% | 17,900 |
| May 4, 2026 | 58.26 | 58.26 | 55.50 | 56.94 | 56.94 | -0.97% | 17,000 |
| Apr 30, 2026 | 57.70 | 59.50 | 57.32 | 57.50 | 57.50 | 0.14% | 16,200 |
| Apr 29, 2026 | 60.10 | 60.11 | 57.42 | 57.42 | 57.42 | -5.03% | 10,500 |
| Apr 28, 2026 | 62.47 | 62.47 | 60.45 | 60.46 | 60.46 | -2.48% | 5,000 |
| Apr 27, 2026 | 62.74 | 62.81 | 62.00 | 62.00 | 62.00 | 0.11% | 1,800 |
| Apr 24, 2026 | 62.30 | 62.48 | 61.22 | 61.93 | 61.93 | -0.59% | 1,900 |
| Apr 23, 2026 | 61.52 | 62.83 | 60.67 | 62.30 | 62.30 | 1.14% | 4,400 |
| Apr 22, 2026 | 61.53 | 62.80 | 61.32 | 61.60 | 61.60 | -0.98% | 4,400 |
| Apr 20, 2026 | 63.01 | 64.00 | 62.21 | 62.21 | 62.21 | -1.72% | 5,200 |
| Apr 17, 2026 | 62.99 | 64.43 | 62.98 | 63.30 | 63.30 | 0.65% | 8,000 |
| Apr 16, 2026 | 63.56 | 64.20 | 60.51 | 62.89 | 62.89 | -1.73% | 20,900 |
| Apr 15, 2026 | 64.40 | 64.99 | 63.51 | 64.00 | 64.00 | -0.54% | 8,600 |
| Apr 14, 2026 | 65.18 | 65.48 | 64.30 | 64.35 | 64.35 | -1.76% | 18,700 |
| Apr 13, 2026 | 65.57 | 65.80 | 64.52 | 65.50 | 65.50 | -0.76% | 11,300 |
| Apr 10, 2026 | 64.67 | 66.00 | 64.60 | 66.00 | 66.00 | -0.60% | 8,400 |
| Apr 9, 2026 | 64.27 | 66.40 | 62.84 | 66.40 | 66.40 | 3.17% | 11,400 |
| Apr 8, 2026 | 66.50 | 67.50 | 64.26 | 64.36 | 64.36 | -0.23% | 11,000 |
| Apr 7, 2026 | 64.89 | 65.27 | 64.03 | 64.51 | 64.51 | -1.13% | 8,500 |
| Apr 6, 2026 | 64.51 | 65.70 | 64.50 | 65.25 | 65.25 | -0.08% | 2,200 |
| Apr 2, 2026 | 63.72 | 65.30 | 63.72 | 65.30 | 65.30 | -0.31% | 2,200 |
| Apr 1, 2026 | 64.80 | 65.66 | 63.70 | 65.50 | 65.50 | 1.13% | 3,300 |
| Mar 31, 2026 | 65.50 | 66.24 | 64.41 | 64.77 | 64.77 | -0.35% | 3,700 |
| Mar 30, 2026 | 64.01 | 65.00 | 63.61 | 65.00 | 65.00 | 0.46% | 4,400 |
| Mar 27, 2026 | 64.99 | 67.50 | 64.57 | 64.70 | 64.70 | -1.87% | 6,300 |
| Mar 26, 2026 | 65.80 | 65.98 | 64.00 | 65.93 | 65.93 | -0.33% | 5,300 |
| Mar 25, 2026 | 66.90 | 67.00 | 65.50 | 66.15 | 66.15 | 0.59% | 4,000 |
| Mar 24, 2026 | 67.50 | 67.70 | 65.76 | 65.76 | 65.76 | -3.56% | 2,400 |
| Mar 23, 2026 | 66.00 | 69.87 | 65.09 | 68.19 | 68.19 | 3.33% | 10,800 |
| Mar 20, 2026 | 66.99 | 67.00 | 64.52 | 65.99 | 65.99 | -1.51% | 5,400 |
| Mar 19, 2026 | 65.01 | 67.00 | 62.80 | 67.00 | 67.00 | 2.29% | 3,900 |
| Mar 18, 2026 | 66.25 | 66.25 | 64.71 | 65.50 | 65.50 | -1.07% | 10,800 |
| Mar 17, 2026 | 69.65 | 69.66 | 65.00 | 66.21 | 66.21 | -6.20% | 13,600 |
| Mar 16, 2026 | 70.51 | 71.00 | 69.50 | 70.59 | 70.59 | -0.20% | 8,000 |
| Mar 13, 2026 | 72.46 | 73.90 | 68.46 | 70.73 | 70.73 | -3.04% | 16,400 |
| Mar 12, 2026 | 72.50 | 72.95 | 67.30 | 72.95 | 72.95 | -0.05% | 8,200 |
| Mar 11, 2026 | 73.54 | 73.54 | 71.70 | 72.99 | 72.99 | -2.55% | 21,300 |
| Mar 10, 2026 | 72.05 | 75.49 | 72.00 | 74.90 | 74.90 | 1.90% | 24,500 |
| Mar 9, 2026 | 71.09 | 73.64 | 71.09 | 73.50 | 73.50 | 1.52% | 4,200 |
| Mar 6, 2026 | 72.45 | 72.45 | 70.76 | 72.40 | 72.35 | -0.07% | 1,500 |
| Mar 5, 2026 | 72.50 | 73.00 | 69.00 | 72.45 | 72.40 | -1.37% | 1,900 |
| Mar 4, 2026 | 73.03 | 73.46 | 72.00 | 73.46 | 73.41 | 0.63% | 7,200 |
| Mar 3, 2026 | 69.50 | 73.00 | 66.06 | 73.00 | 72.95 | 1.69% | 4,900 |
| Mar 2, 2026 | 70.36 | 72.27 | 70.36 | 71.79 | 71.74 | -0.98% | 1,100 |
| Feb 27, 2026 | 73.00 | 73.25 | 72.18 | 72.50 | 72.45 | -0.68% | 4,300 |
| Feb 26, 2026 | 71.80 | 74.63 | 71.13 | 73.00 | 72.95 | -1.35% | 8,500 |