Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock81.00
+4.60 (6.02%)
Feb 26, 2026, 5:35 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 76.81 | 81.80 | 76.81 | 81.70 | 81.70 | 6.94% | 58,400 |
| Feb 25, 2026 | 76.40 | 80.00 | 76.40 | 76.40 | 76.40 | -0.78% | 35,900 |
| Feb 24, 2026 | 78.00 | 81.99 | 74.70 | 77.00 | 77.00 | -0.38% | 74,600 |
| Feb 23, 2026 | 73.49 | 77.49 | 72.01 | 77.29 | 77.29 | 5.17% | 48,400 |
| Feb 20, 2026 | 68.28 | 73.89 | 68.28 | 73.49 | 73.49 | 5.74% | 25,800 |
| Feb 19, 2026 | 66.82 | 69.50 | 66.82 | 69.50 | 69.50 | 2.95% | 17,500 |
| Feb 18, 2026 | 69.00 | 69.00 | 67.00 | 67.51 | 67.51 | 0.75% | 15,400 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.12 | 67.01 | 67.01 | -4.27% | 55,300 |
| Feb 12, 2026 | 74.10 | 75.60 | 69.67 | 70.00 | 70.00 | -5.41% | 34,800 |
| Feb 11, 2026 | 77.21 | 77.51 | 74.00 | 74.00 | 74.00 | -4.84% | 26,700 |
| Feb 10, 2026 | 78.02 | 79.57 | 76.51 | 77.76 | 77.76 | 0.35% | 22,700 |
| Feb 9, 2026 | 78.01 | 78.01 | 76.49 | 77.49 | 77.49 | -0.65% | 19,700 |
| Feb 6, 2026 | 75.03 | 78.47 | 72.90 | 78.00 | 78.00 | 3.99% | 33,900 |
| Feb 5, 2026 | 77.46 | 78.72 | 75.01 | 75.01 | 75.01 | -3.15% | 26,300 |
| Feb 4, 2026 | 78.66 | 78.90 | 75.35 | 77.45 | 77.45 | -1.54% | 42,800 |
| Feb 3, 2026 | 75.20 | 78.97 | 74.84 | 78.66 | 78.66 | 4.32% | 43,300 |
| Feb 2, 2026 | 76.00 | 76.79 | 73.00 | 75.40 | 75.40 | -0.24% | 31,500 |
| Jan 30, 2026 | 74.08 | 76.00 | 73.00 | 75.58 | 75.58 | 2.04% | 57,900 |
| Jan 29, 2026 | 68.88 | 74.69 | 67.50 | 74.07 | 74.07 | 8.77% | 48,300 |
| Jan 28, 2026 | 69.04 | 70.97 | 66.12 | 68.10 | 68.10 | -1.35% | 24,000 |
| Jan 27, 2026 | 72.01 | 73.50 | 68.40 | 69.03 | 69.03 | -1.53% | 34,800 |
| Jan 26, 2026 | 64.81 | 70.10 | 64.81 | 70.10 | 70.10 | 7.52% | 43,900 |
| Jan 23, 2026 | 63.00 | 67.23 | 61.21 | 65.20 | 65.20 | 3.85% | 51,100 |
| Jan 22, 2026 | 57.42 | 62.94 | 57.39 | 62.78 | 62.78 | 9.39% | 40,600 |
| Jan 21, 2026 | 57.84 | 59.47 | 56.91 | 57.39 | 57.39 | -0.55% | 58,600 |
| Jan 20, 2026 | 58.80 | 59.57 | 57.36 | 57.71 | 57.71 | -1.85% | 26,500 |
| Jan 19, 2026 | 59.10 | 59.13 | 57.57 | 58.80 | 58.80 | -1.34% | 15,400 |
| Jan 16, 2026 | 57.98 | 59.60 | 56.51 | 59.60 | 59.60 | 4.31% | 19,800 |
| Jan 15, 2026 | 56.73 | 57.90 | 55.02 | 57.14 | 57.14 | 2.04% | 41,300 |
| Jan 14, 2026 | 56.09 | 58.20 | 54.40 | 56.00 | 56.00 | -0.18% | 59,900 |
| Jan 13, 2026 | 57.50 | 60.04 | 55.74 | 56.10 | 56.10 | -2.47% | 39,800 |
| Jan 12, 2026 | 59.10 | 59.99 | 57.51 | 57.52 | 57.52 | -2.51% | 36,000 |
| Jan 9, 2026 | 57.50 | 59.82 | 57.50 | 59.00 | 59.00 | 2.56% | 28,000 |
| Jan 8, 2026 | 59.01 | 60.01 | 57.53 | 57.53 | 57.53 | -1.79% | 44,900 |
| Jan 7, 2026 | 56.86 | 59.60 | 56.12 | 58.58 | 58.58 | 3.04% | 47,500 |
| Jan 6, 2026 | 62.00 | 62.98 | 56.66 | 56.85 | 56.85 | -6.80% | 87,300 |
| Jan 5, 2026 | 65.99 | 67.99 | 60.66 | 61.00 | 61.00 | -6.15% | 45,300 |
| Jan 2, 2026 | 68.01 | 70.00 | 65.00 | 65.00 | 65.00 | -10.20% | 46,700 |
| Dec 30, 2025 | 74.60 | 75.36 | 70.00 | 72.38 | 70.55 | -2.78% | 102,600 |
| Dec 29, 2025 | 78.15 | 78.15 | 73.23 | 74.45 | 72.57 | -4.93% | 54,500 |
| Dec 26, 2025 | 72.89 | 79.59 | 70.16 | 78.31 | 76.33 | -7.87% | 132,300 |
| Dec 23, 2025 | 82.86 | 85.00 | 80.61 | 85.00 | 82.86 | 2.60% | 29,200 |
| Dec 22, 2025 | 78.00 | 82.85 | 77.85 | 82.85 | 80.76 | 4.87% | 33,600 |
| Dec 19, 2025 | 79.50 | 80.98 | 77.00 | 79.00 | 77.01 | 0.64% | 86,000 |
| Dec 18, 2025 | 75.47 | 78.67 | 74.00 | 78.50 | 76.52 | 4.53% | 51,400 |
| Dec 17, 2025 | 74.51 | 75.25 | 72.65 | 75.10 | 73.21 | 0.32% | 19,400 |
| Dec 16, 2025 | 76.56 | 76.90 | 74.18 | 74.86 | 72.97 | -3.41% | 24,600 |
| Dec 15, 2025 | 74.70 | 77.50 | 73.35 | 77.50 | 75.54 | 4.87% | 63,100 |
| Dec 12, 2025 | 70.41 | 73.90 | 69.60 | 73.90 | 72.04 | 6.81% | 39,500 |
| Dec 11, 2025 | 68.95 | 70.67 | 67.50 | 69.19 | 67.44 | 0.82% | 19,600 |