Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL 59.25
-0.86 (-1.43%)
Sep 23, 2026, 5:03 PM GMT-3
Banco Mercantil do Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60.11 | 60.50 | 58.42 | 59.25 | - | -1.43% | 17,600 |
| Sep 22, 2026 | 61.25 | 61.25 | 60.11 | 60.11 | 60.11 | -2.70% | 16,800 |
| Sep 21, 2026 | 61.41 | 63.45 | 60.94 | 61.78 | 61.78 | 1.30% | 28,100 |
| Sep 18, 2026 | 59.63 | 60.99 | 58.92 | 60.99 | 60.99 | 3.27% | 15,900 |
| Sep 17, 2026 | 60.40 | 60.46 | 59.00 | 59.06 | 59.06 | -1.30% | 14,700 |
| Sep 16, 2026 | 59.99 | 60.55 | 58.58 | 59.84 | 59.84 | 0.59% | 16,200 |
| Sep 15, 2026 | 58.70 | 60.77 | 58.10 | 59.49 | 59.49 | 1.33% | 49,500 |
| Sep 14, 2026 | 58.65 | 60.76 | 57.00 | 58.71 | 58.71 | -0.02% | 46,600 |
| Sep 11, 2026 | 61.25 | 61.25 | 58.72 | 58.72 | 58.72 | -2.67% | 23,000 |
| Sep 10, 2026 | 61.50 | 62.59 | 60.10 | 60.33 | 60.33 | -1.81% | 22,000 |
| Sep 9, 2026 | 61.58 | 62.20 | 61.25 | 61.44 | 61.44 | -0.23% | 7,300 |
| Sep 8, 2026 | 60.61 | 62.66 | 60.61 | 61.58 | 61.58 | 0.57% | 37,500 |
| Sep 4, 2026 | 61.13 | 61.23 | 59.78 | 61.23 | 61.23 | 1.81% | 11,200 |
| Sep 3, 2026 | 60.57 | 61.39 | 60.14 | 60.14 | 60.14 | 0.40% | 12,800 |
| Sep 2, 2026 | 59.56 | 61.56 | 59.56 | 59.90 | 59.90 | 0.67% | 32,500 |
| Sep 1, 2026 | 61.46 | 62.00 | 59.50 | 59.50 | 59.50 | -1.46% | 26,200 |
| Aug 31, 2026 | 58.16 | 61.43 | 58.16 | 60.38 | 60.38 | 3.34% | 39,700 |
| Aug 28, 2026 | 59.30 | 59.30 | 58.02 | 58.43 | 58.43 | -0.24% | 18,300 |
| Aug 27, 2026 | 58.01 | 58.89 | 57.95 | 58.57 | 58.57 | 1.23% | 13,800 |
| Aug 26, 2026 | 59.73 | 59.73 | 57.61 | 57.86 | 57.86 | -2.23% | 30,300 |
| Aug 25, 2026 | 60.09 | 61.29 | 58.50 | 59.18 | 59.18 | -1.48% | 41,400 |
| Aug 24, 2026 | 62.32 | 62.32 | 60.07 | 60.07 | 60.07 | -2.20% | 33,200 |
| Aug 21, 2026 | 64.99 | 65.58 | 59.70 | 61.42 | 61.42 | -5.51% | 76,600 |
| Aug 20, 2026 | 62.00 | 65.00 | 61.21 | 65.00 | 65.00 | 5.30% | 33,700 |
| Aug 19, 2026 | 63.69 | 63.70 | 60.64 | 61.73 | 61.73 | -0.44% | 28,200 |
| Aug 18, 2026 | 57.49 | 63.17 | 56.57 | 62.00 | 62.00 | 7.83% | 39,300 |
| Aug 17, 2026 | 55.98 | 57.50 | 54.99 | 57.50 | 57.50 | 4.43% | 23,800 |
| Aug 14, 2026 | 55.49 | 56.23 | 53.22 | 55.06 | 55.06 | -1.08% | 30,200 |
| Aug 13, 2026 | 55.17 | 56.00 | 54.30 | 55.66 | 55.66 | 0.31% | 35,300 |
| Aug 12, 2026 | 57.28 | 57.72 | 55.15 | 55.49 | 55.49 | -2.87% | 55,300 |
| Aug 11, 2026 | 59.14 | 59.54 | 55.80 | 57.13 | 57.13 | -0.64% | 52,500 |
| Aug 10, 2026 | 58.60 | 59.19 | 56.50 | 57.50 | 57.50 | -1.62% | 38,300 |
| Aug 7, 2026 | 58.63 | 60.20 | 58.51 | 59.80 | 58.45 | 1.12% | 28,200 |
| Aug 6, 2026 | 57.55 | 60.66 | 57.44 | 59.14 | 57.80 | 2.76% | 30,800 |
| Aug 5, 2026 | 59.06 | 61.55 | 55.80 | 57.55 | 56.25 | -1.29% | 75,100 |
| Aug 4, 2026 | 58.69 | 59.72 | 57.30 | 58.30 | 56.98 | 1.75% | 29,300 |
| Aug 3, 2026 | 57.91 | 58.70 | 57.30 | 57.30 | 56.01 | -1.04% | 17,800 |
| Jul 31, 2026 | 58.70 | 58.70 | 57.64 | 57.90 | 56.59 | -1.36% | 17,200 |
| Jul 30, 2026 | 55.51 | 58.70 | 55.51 | 58.70 | 57.37 | 5.94% | 19,000 |
| Jul 29, 2026 | 57.51 | 57.51 | 55.10 | 55.41 | 54.16 | -3.77% | 33,300 |
| Jul 28, 2026 | 58.76 | 58.90 | 57.35 | 57.58 | 56.28 | -1.57% | 29,700 |
| Jul 27, 2026 | 58.24 | 58.80 | 57.82 | 58.50 | 57.18 | 1.65% | 13,800 |
| Jul 24, 2026 | 57.82 | 59.91 | 56.87 | 57.55 | 56.25 | -0.86% | 43,700 |
| Jul 23, 2026 | 58.93 | 60.00 | 57.60 | 58.05 | 56.74 | -2.93% | 24,800 |
| Jul 22, 2026 | 58.61 | 60.07 | 58.50 | 59.80 | 58.45 | 0.76% | 27,600 |
| Jul 21, 2026 | 59.06 | 60.37 | 58.82 | 59.35 | 58.01 | 0.51% | 22,400 |
| Jul 20, 2026 | 59.63 | 61.60 | 58.50 | 59.05 | 57.72 | -1.76% | 24,700 |
| Jul 17, 2026 | 59.65 | 60.82 | 58.09 | 60.11 | 58.75 | 1.62% | 29,000 |
| Jul 16, 2026 | 60.40 | 60.79 | 58.20 | 59.15 | 57.81 | -2.07% | 46,100 |
| Jul 15, 2026 | 62.10 | 64.18 | 60.40 | 60.40 | 59.04 | -2.74% | 70,300 |