Banco Mercantil do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	72.00	73.45	71.00	73.06	-	3.15%	23,100
May 4, 2026	74.29	74.29	70.40	70.83	70.83	-2.77%	30,800
Apr 30, 2026	71.32	73.43	71.32	72.85	72.85	1.19%	18,600
Apr 29, 2026	71.09	71.99	70.27	71.99	71.99	1.27%	15,500
Apr 28, 2026	72.69	72.69	70.40	71.09	71.09	-2.20%	18,400
Apr 27, 2026	73.53	73.95	72.69	72.69	72.69	-1.61%	12,900
Apr 24, 2026	74.99	74.99	73.26	73.88	73.88	-0.07%	16,000
Apr 23, 2026	78.95	78.96	73.93	73.93	73.93	-2.72%	19,600
Apr 22, 2026	76.81	77.50	75.51	76.00	76.00	-0.93%	18,600
Apr 20, 2026	80.20	81.01	76.66	76.71	76.71	-2.44%	26,500
Apr 17, 2026	79.50	82.55	78.63	78.63	78.63	-2.08%	23,900
Apr 16, 2026	78.60	81.37	78.01	80.30	80.30	1.01%	28,300
Apr 15, 2026	82.16	82.16	79.38	79.50	79.50	-3.41%	24,700
Apr 14, 2026	82.15	83.28	80.01	82.31	82.31	0.19%	41,400
Apr 13, 2026	80.22	83.00	80.22	82.15	82.15	-0.18%	18,500
Apr 10, 2026	79.40	82.79	78.16	82.30	82.30	5.57%	32,700
Apr 9, 2026	81.39	81.40	77.63	77.96	77.96	-4.23%	28,700
Apr 8, 2026	82.00	83.29	80.90	81.40	81.40	1.76%	22,300
Apr 7, 2026	78.25	81.00	77.60	79.99	79.99	1.90%	29,000
Apr 6, 2026	78.16	79.28	77.10	78.50	78.50	2.25%	21,500
Apr 2, 2026	73.51	77.82	73.51	76.77	76.77	0.46%	17,000
Apr 1, 2026	74.22	77.17	74.15	76.42	76.42	3.06%	17,900
Mar 31, 2026	72.64	76.44	72.64	74.15	74.15	2.99%	18,000
Mar 30, 2026	72.20	73.77	71.47	72.00	72.00	-0.12%	19,200
Mar 27, 2026	74.41	74.72	72.09	72.09	72.09	-2.05%	26,800
Mar 26, 2026	76.77	76.77	73.08	73.60	73.60	-4.13%	24,500
Mar 25, 2026	76.70	78.74	76.70	76.77	76.77	2.26%	14,600
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