Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock38.69
+0.29 (0.76%)
At close: Jul 31, 2025
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.60 | 41.50 | 38.00 | 41.50 | 41.50 | 7.26% | 17,900 |
| Jul 31, 2025 | 38.40 | 38.82 | 37.73 | 38.69 | 38.69 | 0.76% | 9,100 |
| Jul 30, 2025 | 37.32 | 38.49 | 37.32 | 38.40 | 38.40 | 1.59% | 7,300 |
| Jul 29, 2025 | 39.00 | 39.49 | 37.59 | 37.80 | 37.80 | -3.08% | 20,200 |
| Jul 28, 2025 | 38.51 | 39.50 | 38.01 | 39.00 | 39.00 | -0.33% | 9,700 |
| Jul 25, 2025 | 38.39 | 39.34 | 38.37 | 39.13 | 39.13 | 1.53% | 7,700 |
| Jul 24, 2025 | 39.49 | 39.49 | 38.00 | 38.54 | 38.54 | -2.43% | 12,200 |
| Jul 23, 2025 | 38.25 | 39.97 | 38.25 | 39.50 | 39.50 | 1.52% | 5,800 |
| Jul 22, 2025 | 38.38 | 38.91 | 38.09 | 38.91 | 38.91 | 1.38% | 6,900 |
| Jul 21, 2025 | 39.13 | 39.13 | 37.50 | 38.38 | 38.38 | -0.60% | 14,400 |
| Jul 18, 2025 | 38.50 | 39.10 | 38.16 | 38.61 | 38.61 | -0.49% | 7,300 |
| Jul 17, 2025 | 39.10 | 39.39 | 38.50 | 38.80 | 38.80 | - | 10,400 |
| Jul 16, 2025 | 38.85 | 39.88 | 38.66 | 38.80 | 38.80 | -0.13% | 9,700 |
| Jul 15, 2025 | 39.65 | 39.88 | 38.49 | 38.85 | 38.85 | 0.86% | 8,000 |
| Jul 14, 2025 | 39.15 | 39.56 | 38.45 | 38.52 | 38.52 | -1.63% | 10,400 |
| Jul 11, 2025 | 39.20 | 39.49 | 39.04 | 39.16 | 39.16 | -0.10% | 7,900 |
| Jul 10, 2025 | 39.17 | 39.77 | 38.60 | 39.20 | 39.20 | - | 6,600 |
| Jul 9, 2025 | 40.05 | 40.05 | 38.85 | 39.20 | 39.20 | -0.94% | 11,100 |
| Jul 8, 2025 | 39.00 | 39.98 | 39.00 | 39.57 | 39.57 | 0.66% | 7,200 |
| Jul 7, 2025 | 39.50 | 39.94 | 39.13 | 39.31 | 39.31 | -0.48% | 9,100 |
| Jul 4, 2025 | 40.53 | 40.53 | 39.50 | 39.50 | 39.50 | -1.62% | 8,900 |
| Jul 3, 2025 | 40.48 | 40.50 | 39.60 | 40.15 | 40.15 | -0.84% | 7,700 |
| Jul 2, 2025 | 40.00 | 40.49 | 39.36 | 40.49 | 40.49 | 1.35% | 8,500 |
| Jul 1, 2025 | 40.45 | 40.89 | 39.51 | 39.95 | 39.95 | -1.21% | 11,800 |
| Jun 30, 2025 | 39.00 | 40.70 | 39.00 | 40.44 | 40.44 | 1.07% | 11,200 |
| Jun 27, 2025 | 38.51 | 40.48 | 38.51 | 40.01 | 40.01 | 3.81% | 14,700 |
| Jun 26, 2025 | 38.56 | 40.43 | 38.53 | 38.54 | 38.54 | 0.08% | 12,100 |
| Jun 25, 2025 | 40.11 | 41.59 | 38.51 | 38.51 | 38.51 | -3.73% | 11,500 |
| Jun 24, 2025 | 40.98 | 40.98 | 39.63 | 40.00 | 40.00 | -1.23% | 4,700 |
| Jun 23, 2025 | 40.00 | 41.27 | 39.62 | 40.50 | 40.50 | 1.25% | 12,700 |
| Jun 20, 2025 | 41.99 | 41.99 | 39.55 | 40.00 | 40.00 | -4.76% | 14,500 |
| Jun 18, 2025 | 42.36 | 42.36 | 40.12 | 42.00 | 42.00 | 0.55% | 12,900 |
| Jun 17, 2025 | 41.51 | 41.77 | 40.30 | 41.77 | 41.77 | 0.65% | 11,500 |
| Jun 16, 2025 | 40.60 | 41.54 | 40.11 | 41.50 | 41.50 | 2.22% | 13,900 |
| Jun 13, 2025 | 40.69 | 40.70 | 39.60 | 40.60 | 40.60 | 1.50% | 6,800 |
| Jun 12, 2025 | 40.60 | 40.60 | 39.42 | 40.00 | 40.00 | -2.13% | 10,300 |
| Jun 11, 2025 | 37.54 | 40.87 | 37.54 | 40.87 | 40.87 | 6.27% | 17,100 |
| Jun 10, 2025 | 39.00 | 39.15 | 37.90 | 38.46 | 38.46 | 0.39% | 9,800 |
| Jun 9, 2025 | 39.63 | 39.63 | 38.00 | 38.31 | 38.31 | -3.45% | 12,300 |
| Jun 6, 2025 | 39.00 | 39.78 | 38.81 | 39.68 | 39.68 | 1.74% | 7,400 |
| Jun 5, 2025 | 39.54 | 39.54 | 38.51 | 39.00 | 39.00 | -1.02% | 10,000 |
| Jun 4, 2025 | 39.00 | 39.92 | 38.48 | 39.40 | 39.40 | 1.13% | 14,900 |
| Jun 3, 2025 | 39.60 | 39.80 | 38.65 | 38.96 | 38.96 | -0.87% | 9,300 |
| Jun 2, 2025 | 39.59 | 39.98 | 39.22 | 39.30 | 39.30 | -0.73% | 9,900 |
| May 30, 2025 | 40.33 | 40.46 | 39.20 | 39.59 | 39.59 | 0.64% | 14,800 |
| May 29, 2025 | 39.50 | 40.47 | 39.31 | 39.34 | 39.34 | -1.65% | 10,500 |
| May 28, 2025 | 39.00 | 40.18 | 39.00 | 40.00 | 40.00 | 0.05% | 8,900 |
| May 27, 2025 | 39.27 | 40.63 | 39.15 | 39.98 | 39.98 | 1.16% | 11,100 |
| May 26, 2025 | 39.41 | 39.63 | 38.88 | 39.52 | 39.52 | 0.13% | 11,400 |
| May 23, 2025 | 39.37 | 39.48 | 38.61 | 39.47 | 39.47 | -0.10% | 8,300 |