Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 49.70
-1.50 (-2.93%)
Jun 23, 2026, 5:03 PM GMT-3
BVMF:BMEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 62.29 | 64.98 | 61.75 | 64.00 | 64.00 | 4.54% | 11,500 |
| May 27, 2026 | 60.99 | 63.00 | 60.70 | 61.22 | 61.22 | 3.55% | 11,800 |
| May 26, 2026 | 60.30 | 60.99 | 59.12 | 59.12 | 59.12 | -3.08% | 2,700 |
| May 25, 2026 | 58.16 | 61.98 | 57.41 | 61.00 | 61.00 | 6.89% | 13,400 |
| May 22, 2026 | 56.11 | 58.68 | 56.10 | 57.07 | 57.07 | -2.74% | 1,800 |
| May 21, 2026 | 55.00 | 58.68 | 55.00 | 58.68 | 58.68 | 4.77% | 1,300 |
| May 20, 2026 | 52.77 | 56.01 | 52.67 | 56.01 | 56.01 | 7.69% | 4,400 |
| May 19, 2026 | 52.00 | 53.39 | 51.63 | 52.01 | 52.01 | 0.02% | 14,600 |
| May 18, 2026 | 55.29 | 55.30 | 52.00 | 52.00 | 52.00 | -1.53% | 6,300 |
| May 15, 2026 | 53.60 | 53.60 | 51.60 | 52.81 | 52.81 | -1.66% | 3,700 |
| May 14, 2026 | 53.56 | 55.30 | 52.83 | 53.70 | 53.70 | 2.27% | 7,100 |
| May 13, 2026 | 55.00 | 59.00 | 52.51 | 52.51 | 52.51 | -4.53% | 5,400 |
| May 12, 2026 | 53.60 | 55.05 | 53.60 | 55.00 | 55.00 | - | 900 |
| 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 |