Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock50.39
+0.79 (1.59%)
At close: Oct 10, 2025
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 49.02 | 49.94 | 48.75 | 48.90 | 48.90 | -0.20% | 21,500 |
| Oct 14, 2025 | 50.17 | 50.17 | 49.00 | 49.00 | 49.00 | -2.87% | 20,400 |
| Oct 13, 2025 | 50.06 | 51.20 | 49.88 | 50.45 | 50.45 | 0.12% | 18,300 |
| Oct 10, 2025 | 49.99 | 51.98 | 49.99 | 50.39 | 50.39 | 1.59% | 25,200 |
| Oct 9, 2025 | 51.09 | 51.09 | 49.60 | 49.60 | 49.60 | -2.92% | 10,700 |
| Oct 8, 2025 | 51.35 | 52.00 | 51.00 | 51.09 | 51.09 | -0.12% | 12,700 |
| Oct 7, 2025 | 52.50 | 52.50 | 50.81 | 51.15 | 51.15 | -2.74% | 15,300 |
| Oct 6, 2025 | 52.40 | 53.09 | 51.90 | 52.59 | 52.59 | 0.15% | 15,700 |
| Oct 3, 2025 | 52.91 | 53.61 | 52.02 | 52.51 | 52.51 | -0.92% | 19,000 |
| Oct 2, 2025 | 53.30 | 53.65 | 52.30 | 53.00 | 53.00 | -0.84% | 16,400 |
| Oct 1, 2025 | 54.01 | 54.11 | 52.62 | 53.45 | 53.45 | -1.22% | 21,400 |
| Sep 30, 2025 | 54.72 | 55.26 | 53.99 | 54.11 | 54.11 | -1.11% | 16,600 |
| Sep 29, 2025 | 54.51 | 55.27 | 53.66 | 54.72 | 54.72 | -1.00% | 20,300 |
| Sep 26, 2025 | 54.12 | 56.00 | 54.12 | 55.27 | 55.27 | 2.37% | 33,100 |
| Sep 25, 2025 | 52.21 | 54.24 | 52.02 | 53.99 | 53.99 | 1.94% | 18,100 |
| Sep 24, 2025 | 49.72 | 52.96 | 49.71 | 52.96 | 52.96 | 4.13% | 16,700 |
| Sep 23, 2025 | 50.24 | 51.49 | 50.24 | 50.86 | 50.86 | 0.12% | 14,800 |
| Sep 22, 2025 | 50.47 | 51.10 | 49.71 | 50.80 | 50.80 | 1.24% | 24,300 |
| Sep 19, 2025 | 50.45 | 50.45 | 49.62 | 50.18 | 50.18 | 0.06% | 12,400 |
| Sep 18, 2025 | 50.70 | 50.88 | 49.82 | 50.15 | 50.15 | -0.85% | 12,300 |
| Sep 17, 2025 | 49.74 | 51.01 | 49.33 | 50.58 | 50.58 | 1.36% | 26,000 |
| Sep 16, 2025 | 51.16 | 51.34 | 49.50 | 49.90 | 49.90 | -1.07% | 20,300 |
| Sep 15, 2025 | 49.69 | 50.47 | 48.65 | 50.44 | 50.44 | 1.45% | 14,700 |
| Sep 12, 2025 | 48.40 | 50.00 | 48.40 | 49.72 | 49.72 | 3.26% | 18,200 |
| Sep 11, 2025 | 49.26 | 49.69 | 48.05 | 48.15 | 48.15 | -1.61% | 16,600 |
| Sep 10, 2025 | 49.62 | 50.58 | 48.80 | 48.94 | 48.94 | -1.37% | 25,100 |
| Sep 9, 2025 | 48.99 | 49.96 | 48.80 | 49.62 | 49.62 | 1.06% | 25,300 |
| Sep 8, 2025 | 49.27 | 49.29 | 48.50 | 49.10 | 49.10 | - | 20,000 |
| Sep 5, 2025 | 47.01 | 49.50 | 47.01 | 49.10 | 49.10 | 3.24% | 20,700 |
| Sep 4, 2025 | 47.79 | 47.79 | 47.14 | 47.56 | 47.56 | -0.48% | 24,800 |
| Sep 3, 2025 | 47.45 | 47.99 | 46.39 | 47.79 | 47.79 | 2.55% | 29,200 |
| Sep 2, 2025 | 46.61 | 47.18 | 46.38 | 46.60 | 46.60 | -0.36% | 12,900 |
| Sep 1, 2025 | 45.63 | 47.34 | 45.57 | 46.77 | 46.77 | 2.88% | 22,100 |
| Aug 29, 2025 | 46.39 | 46.50 | 45.43 | 45.46 | 45.46 | -2.07% | 18,100 |
| Aug 28, 2025 | 44.64 | 47.48 | 44.64 | 46.42 | 46.42 | 3.09% | 35,500 |
| Aug 27, 2025 | 45.30 | 45.31 | 44.50 | 45.03 | 45.03 | -0.22% | 21,700 |
| Aug 26, 2025 | 43.00 | 46.56 | 42.25 | 45.13 | 45.13 | 5.69% | 52,200 |
| Aug 25, 2025 | 42.39 | 42.90 | 42.02 | 42.70 | 42.70 | 1.21% | 10,900 |
| Aug 22, 2025 | 42.00 | 42.30 | 41.25 | 42.19 | 42.19 | 0.60% | 24,800 |
| Aug 21, 2025 | 42.00 | 42.77 | 41.94 | 41.94 | 41.94 | 2.04% | 21,400 |
| Aug 20, 2025 | 41.79 | 41.99 | 40.80 | 41.10 | 41.10 | 0.17% | 16,500 |
| Aug 19, 2025 | 42.52 | 42.52 | 40.48 | 41.03 | 41.03 | -3.46% | 12,000 |
| Aug 18, 2025 | 42.90 | 43.76 | 42.16 | 42.50 | 42.50 | -1.05% | 15,000 |
| Aug 15, 2025 | 41.44 | 43.48 | 41.43 | 42.95 | 42.95 | 3.00% | 17,900 |
| Aug 14, 2025 | 42.00 | 42.00 | 41.47 | 41.70 | 41.70 | -0.71% | 9,200 |
| Aug 13, 2025 | 41.84 | 42.08 | 41.47 | 42.00 | 42.00 | 0.17% | 14,600 |
| Aug 12, 2025 | 41.99 | 42.20 | 41.70 | 41.93 | 41.93 | -0.17% | 10,200 |
| Aug 11, 2025 | 41.93 | 42.00 | 41.23 | 42.00 | 42.00 | 0.14% | 10,800 |
| Aug 8, 2025 | 40.20 | 41.97 | 40.20 | 41.94 | 41.94 | 4.88% | 13,900 |
| Aug 7, 2025 | 38.81 | 39.99 | 38.81 | 39.99 | 39.99 | 2.67% | 8,200 |