Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock60.50
-1.50 (-2.42%)
At close: Nov 13, 2025
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 61.32 | 61.36 | 58.93 | 60.50 | 60.50 | -2.42% | 19,800 |
| Nov 12, 2025 | 62.89 | 62.89 | 60.06 | 62.00 | 62.00 | -0.69% | 15,400 |
| Nov 11, 2025 | 61.18 | 62.69 | 61.18 | 62.43 | 62.43 | 2.34% | 15,700 |
| Nov 10, 2025 | 59.69 | 61.67 | 59.69 | 61.00 | 61.00 | 1.75% | 17,900 |
| Nov 7, 2025 | 59.09 | 59.95 | 57.85 | 59.95 | 59.95 | 2.48% | 14,500 |
| Nov 6, 2025 | 58.34 | 59.39 | 57.72 | 58.50 | 58.50 | -0.39% | 16,000 |
| Nov 5, 2025 | 57.55 | 59.40 | 57.05 | 58.73 | 58.73 | 2.05% | 28,700 |
| Nov 4, 2025 | 56.20 | 57.55 | 55.45 | 57.55 | 57.55 | 0.96% | 18,900 |
| Nov 3, 2025 | 57.65 | 57.70 | 55.06 | 57.00 | 57.00 | -0.04% | 28,900 |
| Oct 31, 2025 | 56.99 | 57.27 | 56.11 | 57.02 | 57.02 | 0.04% | 9,200 |
| Oct 30, 2025 | 56.68 | 57.00 | 55.03 | 57.00 | 57.00 | 0.56% | 11,600 |
| Oct 29, 2025 | 54.95 | 57.67 | 54.90 | 56.68 | 56.68 | 3.47% | 17,800 |
| Oct 28, 2025 | 54.94 | 54.96 | 54.30 | 54.78 | 54.78 | -0.02% | 9,500 |
| Oct 27, 2025 | 54.10 | 54.90 | 53.49 | 54.79 | 54.79 | 1.28% | 8,900 |
| Oct 24, 2025 | 54.40 | 54.40 | 53.17 | 54.10 | 54.10 | 1.90% | 5,700 |
| Oct 23, 2025 | 54.79 | 54.79 | 52.72 | 53.09 | 53.09 | -2.05% | 9,400 |
| Oct 22, 2025 | 54.97 | 54.97 | 52.45 | 54.20 | 54.20 | 1.50% | 9,500 |
| Oct 21, 2025 | 51.40 | 54.08 | 51.15 | 53.40 | 53.40 | 2.30% | 16,300 |
| Oct 20, 2025 | 49.51 | 52.20 | 49.51 | 52.20 | 52.20 | 4.92% | 10,500 |
| Oct 17, 2025 | 49.02 | 49.90 | 49.02 | 49.75 | 49.75 | 1.49% | 10,000 |
| Oct 16, 2025 | 49.14 | 49.65 | 48.78 | 49.02 | 49.02 | 0.25% | 11,800 |
| 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 |