Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL 76.77
+1.70 (2.26%)
At close: Mar 25, 2026
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 77.39 | 77.39 | 74.98 | 75.07 | 75.07 | -3.00% | 12,600 |
| Mar 23, 2026 | 76.00 | 79.00 | 76.00 | 77.39 | 77.39 | 3.74% | 26,200 |
| Mar 20, 2026 | 79.02 | 79.64 | 74.60 | 74.60 | 74.60 | -5.59% | 34,800 |
| Mar 19, 2026 | 78.73 | 79.99 | 76.80 | 79.02 | 79.02 | -1.51% | 28,600 |
| Mar 18, 2026 | 76.48 | 80.47 | 76.40 | 80.23 | 80.23 | 4.74% | 30,300 |
| Mar 17, 2026 | 80.79 | 80.79 | 75.15 | 76.60 | 76.60 | -2.31% | 51,400 |
| Mar 16, 2026 | 80.78 | 84.06 | 78.05 | 78.41 | 78.41 | -1.99% | 46,500 |
| Mar 13, 2026 | 79.00 | 81.09 | 78.00 | 80.00 | 80.00 | 2.45% | 40,300 |
| Mar 12, 2026 | 86.10 | 86.10 | 78.09 | 78.09 | 78.09 | -9.12% | 39,100 |
| Mar 11, 2026 | 86.59 | 87.00 | 84.50 | 85.93 | 85.93 | -0.76% | 49,200 |
| Mar 10, 2026 | 83.98 | 88.78 | 83.98 | 86.59 | 86.59 | 4.33% | 68,900 |
| Mar 9, 2026 | 77.57 | 83.69 | 74.21 | 83.00 | 83.00 | 6.46% | 71,300 |
| Mar 6, 2026 | 79.19 | 79.20 | 75.90 | 77.96 | 77.91 | -1.55% | 33,300 |
| Mar 5, 2026 | 81.38 | 81.48 | 77.60 | 79.19 | 79.14 | -2.82% | 32,000 |
| Mar 4, 2026 | 80.36 | 83.00 | 79.40 | 81.49 | 81.44 | 1.86% | 37,900 |
| Mar 3, 2026 | 82.75 | 82.75 | 77.50 | 80.00 | 79.95 | -5.20% | 45,900 |
| Mar 2, 2026 | 80.91 | 84.39 | 79.84 | 84.39 | 84.33 | 1.55% | 31,600 |
| Feb 27, 2026 | 81.70 | 83.86 | 78.99 | 83.10 | 83.05 | 1.71% | 24,600 |
| Feb 26, 2026 | 76.81 | 81.80 | 76.81 | 81.70 | 81.65 | 6.94% | 58,400 |
| Feb 25, 2026 | 76.40 | 80.00 | 76.40 | 76.40 | 76.35 | -0.78% | 35,900 |
| Feb 24, 2026 | 78.00 | 81.99 | 74.70 | 77.00 | 76.95 | -0.38% | 74,600 |
| Feb 23, 2026 | 73.49 | 77.49 | 72.01 | 77.29 | 77.24 | 5.17% | 48,400 |
| Feb 20, 2026 | 68.28 | 73.89 | 68.28 | 73.49 | 73.44 | 5.74% | 25,800 |
| Feb 19, 2026 | 66.82 | 69.50 | 66.82 | 69.50 | 69.45 | 2.95% | 17,500 |
| Feb 18, 2026 | 69.00 | 69.00 | 67.00 | 67.51 | 67.47 | 0.75% | 15,400 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.12 | 67.01 | 66.97 | -4.27% | 55,300 |
| Feb 12, 2026 | 74.10 | 75.60 | 69.67 | 70.00 | 69.95 | -5.41% | 34,800 |
| Feb 11, 2026 | 77.21 | 77.51 | 74.00 | 74.00 | 73.95 | -4.84% | 26,700 |
| Feb 10, 2026 | 78.02 | 79.57 | 76.51 | 77.76 | 77.71 | 0.35% | 22,700 |
| Feb 9, 2026 | 78.01 | 78.01 | 76.49 | 77.49 | 77.44 | -0.65% | 19,700 |
| Feb 6, 2026 | 75.03 | 78.47 | 72.90 | 78.00 | 77.95 | 3.99% | 33,900 |
| Feb 5, 2026 | 77.46 | 78.72 | 75.01 | 75.01 | 74.96 | -3.15% | 26,300 |
| Feb 4, 2026 | 78.66 | 78.90 | 75.35 | 77.45 | 77.40 | -1.54% | 42,800 |
| Feb 3, 2026 | 75.20 | 78.97 | 74.84 | 78.66 | 78.61 | 4.32% | 43,300 |
| Feb 2, 2026 | 76.00 | 76.79 | 73.00 | 75.40 | 75.35 | -0.24% | 31,500 |
| Jan 30, 2026 | 74.08 | 76.00 | 73.00 | 75.58 | 75.53 | 2.04% | 57,900 |
| Jan 29, 2026 | 68.88 | 74.69 | 67.50 | 74.07 | 74.02 | 8.77% | 48,300 |
| Jan 28, 2026 | 69.04 | 70.97 | 66.12 | 68.10 | 68.06 | -1.35% | 24,000 |
| Jan 27, 2026 | 72.01 | 73.50 | 68.40 | 69.03 | 68.98 | -1.53% | 34,800 |
| Jan 26, 2026 | 64.81 | 70.10 | 64.81 | 70.10 | 70.05 | 7.52% | 43,900 |
| Jan 23, 2026 | 63.00 | 67.23 | 61.21 | 65.20 | 65.16 | 3.85% | 51,100 |
| Jan 22, 2026 | 57.42 | 62.94 | 57.39 | 62.78 | 62.74 | 9.39% | 40,600 |
| Jan 21, 2026 | 57.84 | 59.47 | 56.91 | 57.39 | 57.35 | -0.55% | 58,600 |
| Jan 20, 2026 | 58.80 | 59.57 | 57.36 | 57.71 | 57.67 | -1.85% | 26,500 |
| Jan 19, 2026 | 59.10 | 59.13 | 57.57 | 58.80 | 58.76 | -1.34% | 15,400 |
| Jan 16, 2026 | 57.98 | 59.60 | 56.51 | 59.60 | 59.56 | 4.31% | 19,800 |
| Jan 15, 2026 | 56.73 | 57.90 | 55.02 | 57.14 | 57.10 | 2.04% | 41,300 |
| Jan 14, 2026 | 56.09 | 58.20 | 54.40 | 56.00 | 55.96 | -0.18% | 59,900 |
| Jan 13, 2026 | 57.50 | 60.04 | 55.74 | 56.10 | 56.06 | -2.47% | 39,800 |
| Jan 12, 2026 | 59.10 | 59.99 | 57.51 | 57.52 | 57.48 | -2.51% | 36,000 |