Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock78.31
-6.69 (-7.87%)
At close: Dec 26, 2025
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 72.89 | 79.59 | 70.16 | 78.31 | 78.31 | -7.87% | 132,300 |
| Dec 23, 2025 | 82.86 | 85.00 | 80.61 | 85.00 | 85.00 | 2.60% | 29,200 |
| Dec 22, 2025 | 78.00 | 82.85 | 77.85 | 82.85 | 82.85 | 4.87% | 33,600 |
| Dec 19, 2025 | 79.50 | 80.98 | 77.00 | 79.00 | 79.00 | 0.64% | 86,000 |
| Dec 18, 2025 | 75.47 | 78.67 | 74.00 | 78.50 | 78.50 | 4.53% | 51,400 |
| Dec 17, 2025 | 74.51 | 75.25 | 72.65 | 75.10 | 75.10 | 0.32% | 19,400 |
| Dec 16, 2025 | 76.56 | 76.90 | 74.18 | 74.86 | 74.86 | -3.41% | 24,600 |
| Dec 15, 2025 | 74.70 | 77.50 | 73.35 | 77.50 | 77.50 | 4.87% | 63,100 |
| Dec 12, 2025 | 70.41 | 73.90 | 69.60 | 73.90 | 73.90 | 6.81% | 39,500 |
| Dec 11, 2025 | 68.95 | 70.67 | 67.50 | 69.19 | 69.19 | 0.82% | 19,600 |
| Dec 10, 2025 | 66.16 | 68.93 | 65.94 | 68.63 | 68.63 | 3.73% | 23,100 |
| Dec 9, 2025 | 66.33 | 67.29 | 65.71 | 66.16 | 66.16 | -0.56% | 13,100 |
| Dec 8, 2025 | 64.53 | 68.11 | 64.53 | 66.53 | 66.53 | 3.13% | 23,800 |
| Dec 5, 2025 | 65.25 | 68.00 | 64.07 | 64.51 | 64.51 | -2.70% | 22,000 |
| Dec 4, 2025 | 61.92 | 66.30 | 61.92 | 66.30 | 66.30 | 6.45% | 22,200 |
| Dec 3, 2025 | 63.01 | 63.49 | 61.50 | 62.28 | 62.28 | -1.61% | 21,900 |
| Dec 2, 2025 | 62.00 | 63.57 | 61.62 | 63.30 | 63.30 | 1.80% | 15,500 |
| Dec 1, 2025 | 61.93 | 66.39 | 61.55 | 62.18 | 62.18 | 1.11% | 33,900 |
| Nov 28, 2025 | 63.49 | 63.49 | 61.20 | 61.50 | 61.50 | -1.98% | 11,100 |
| Nov 27, 2025 | 65.20 | 65.21 | 62.74 | 62.74 | 62.74 | -3.39% | 21,600 |
| Nov 26, 2025 | 65.06 | 65.39 | 64.25 | 64.94 | 64.94 | -0.18% | 17,800 |
| Nov 25, 2025 | 65.50 | 65.50 | 64.20 | 65.06 | 65.06 | -0.67% | 11,800 |
| Nov 24, 2025 | 64.42 | 65.94 | 64.21 | 65.50 | 65.50 | 0.77% | 13,200 |
| Nov 21, 2025 | 65.00 | 65.00 | 63.29 | 65.00 | 65.00 | -0.02% | 11,000 |
| Nov 19, 2025 | 63.13 | 65.06 | 62.97 | 65.01 | 65.01 | 2.98% | 13,000 |
| Nov 18, 2025 | 61.15 | 63.14 | 60.89 | 63.13 | 63.13 | 0.75% | 14,300 |
| Nov 17, 2025 | 61.79 | 62.66 | 60.09 | 62.66 | 62.66 | 0.29% | 14,100 |
| Nov 14, 2025 | 59.47 | 62.48 | 59.47 | 62.48 | 62.48 | 3.27% | 19,900 |
| 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 |