Banco Mercantil do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	73.39	76.00	73.39	73.63	73.63	0.64%	23,900
Jun 11, 2026	74.79	74.89	72.34	73.16	73.16	-1.11%	31,300
Jun 10, 2026	76.67	77.37	72.05	73.98	73.98	-3.75%	34,000
Jun 9, 2026	79.30	81.44	76.86	76.86	76.86	-2.71%	23,400
Jun 8, 2026	77.70	79.29	76.68	79.00	79.00	1.67%	24,000
Jun 5, 2026	77.50	77.87	75.51	77.70	77.70	0.41%	12,400
Jun 3, 2026	74.65	77.54	73.79	77.38	77.38	1.08%	31,900
Jun 2, 2026	75.90	78.32	72.80	76.55	76.55	2.74%	21,300
Jun 1, 2026	84.53	85.00	74.51	74.51	74.51	-12.61%	63,900
May 29, 2026	85.49	85.85	83.23	85.26	85.26	-0.54%	32,300
May 28, 2026	84.60	85.72	82.10	85.72	85.72	0.08%	61,100
May 27, 2026	81.01	85.76	80.20	85.65	85.65	6.13%	61,900
May 26, 2026	81.49	82.00	78.50	80.70	80.70	-1.59%	35,500
May 25, 2026	75.88	82.00	75.79	82.00	82.00	9.63%	54,300
May 22, 2026	75.41	75.41	73.26	74.80	74.80	0.31%	27,900
May 21, 2026	70.77	74.62	70.76	74.57	74.57	4.29%	26,900
May 20, 2026	68.89	71.77	68.64	71.50	71.50	5.88%	21,900
May 19, 2026	66.01	70.20	65.13	67.53	67.53	0.94%	42,400
May 18, 2026	66.02	67.97	66.02	66.90	66.90	-0.42%	25,700
May 15, 2026	68.36	68.89	66.10	67.18	67.18	-3.45%	22,500
May 14, 2026	67.09	70.05	66.81	69.58	69.58	5.52%	26,400
May 13, 2026	68.99	69.32	65.94	65.94	65.94	-4.12%	25,000
May 12, 2026	68.22	68.77	65.20	68.77	68.77	0.16%	25,000
May 11, 2026	71.30	71.87	68.66	68.66	68.66	-3.70%	33,400
May 8, 2026	75.00	75.00	70.54	71.30	71.30	-0.97%	31,300
May 7, 2026	71.99	72.08	70.04	72.00	72.00	-0.57%	19,200
May 6, 2026	73.91	75.40	71.22	72.41	72.41	-0.89%	28,800
May 5, 2026	72.00	73.45	71.00	73.06	73.06	3.15%	23,400
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