Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil · Delayed Price · Currency is BRL 48.50
-0.20 (-0.41%)
Nov 9, 2026, 1:35 PM GMT-3
BVMF:BMEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 48.99 | 48.99 | 47.53 | 48.50 | 48.50 | -0.41% | 1,800 |
| Nov 6, 2026 | 47.99 | 48.74 | 47.15 | 48.70 | 48.70 | 3.84% | 4,300 |
| Nov 5, 2026 | 49.00 | 49.00 | 46.90 | 46.90 | 46.90 | -4.29% | 11,000 |
| Nov 4, 2026 | 47.02 | 49.11 | 46.89 | 49.00 | 49.00 | 4.14% | 4,200 |
| Nov 3, 2026 | 47.97 | 47.97 | 46.05 | 47.05 | 47.05 | -1.57% | 5,200 |
| Oct 30, 2026 | 48.99 | 48.99 | 46.51 | 47.80 | 47.80 | -0.85% | 4,100 |
| Oct 29, 2026 | 48.02 | 50.00 | 47.65 | 48.21 | 48.21 | -0.60% | 3,200 |
| Oct 28, 2026 | 51.09 | 51.25 | 47.01 | 48.50 | 48.50 | -6.30% | 8,500 |
| Oct 27, 2026 | 54.22 | 54.22 | 51.76 | 51.76 | 51.76 | -2.43% | 2,600 |
| Oct 26, 2026 | 54.77 | 54.77 | 52.01 | 53.05 | 53.05 | -17.66% | 6,300 |
| Oct 23, 2026 | 62.73 | 64.43 | 62.12 | 64.43 | 64.43 | 2.32% | 4,500 |
| Oct 22, 2026 | 62.95 | 63.79 | 62.66 | 62.97 | 62.97 | -0.52% | 5,800 |
| Oct 21, 2026 | 61.35 | 63.73 | 61.35 | 63.30 | 63.30 | 1.56% | 8,100 |
| Oct 20, 2026 | 60.99 | 62.48 | 60.99 | 62.33 | 62.33 | 2.97% | 3,300 |
| Oct 19, 2026 | 59.80 | 60.53 | 58.71 | 60.53 | 60.53 | 1.32% | 1,400 |
| Oct 15, 2026 | 59.01 | 59.74 | 58.30 | 59.74 | 59.74 | -0.76% | 900 |
| Oct 14, 2026 | 59.03 | 60.20 | 58.35 | 60.20 | 60.20 | 0.62% | 1,600 |
| Oct 13, 2026 | 58.00 | 60.00 | 57.55 | 59.83 | 59.83 | 1.86% | 4,600 |
| Oct 9, 2026 | 60.39 | 60.39 | 58.42 | 58.74 | 58.74 | -0.44% | 17,100 |
| Oct 8, 2026 | 58.09 | 59.00 | 56.62 | 59.00 | 59.00 | 3.51% | 8,400 |
| Oct 7, 2026 | 56.46 | 58.09 | 55.80 | 57.00 | 57.00 | 2.81% | 4,000 |
| Oct 6, 2026 | 54.92 | 56.39 | 54.42 | 55.44 | 55.44 | 0.80% | 7,700 |
| Oct 5, 2026 | 51.21 | 55.00 | 51.21 | 55.00 | 55.00 | 8.29% | 13,900 |
| Oct 2, 2026 | 49.98 | 50.79 | 49.98 | 50.79 | 50.79 | 2.77% | 2,800 |
| Oct 1, 2026 | 49.95 | 49.95 | 49.42 | 49.42 | 49.42 | -0.12% | 3,900 |
| Sep 30, 2026 | 49.42 | 49.61 | 49.40 | 49.48 | 49.48 | 0.37% | 2,900 |
| Sep 29, 2026 | 49.76 | 49.76 | 49.12 | 49.30 | 49.30 | -0.20% | 1,600 |
| Sep 28, 2026 | 49.80 | 49.97 | 49.40 | 49.40 | 49.40 | -1.40% | 5,000 |
| Sep 25, 2026 | 49.67 | 50.20 | 49.65 | 50.10 | 50.10 | 0.93% | 2,600 |
| Sep 24, 2026 | 50.71 | 50.88 | 49.62 | 49.64 | 49.64 | -0.78% | 4,100 |
| 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% | 4,900 |
| 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% | 6,600 |
| 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% | 1,800 |
| 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 |