Banco Mercantil do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	59.00	62.10	58.20	62.10	60.70	6.48%	32,500
Jul 13, 2026	59.51	59.51	55.44	58.32	57.00	-2.00%	69,300
Jul 10, 2026	59.07	60.89	59.07	59.51	58.17	0.85%	41,300
Jul 9, 2026	60.89	60.89	58.60	59.01	57.68	-0.10%	34,500
Jul 8, 2026	61.55	61.55	58.70	59.07	57.74	0.15%	19,800
Jul 7, 2026	60.78	60.78	58.91	58.98	57.65	-1.02%	19,900
Jul 6, 2026	59.51	60.70	59.51	59.59	58.24	-1.89%	14,300
Jul 3, 2026	63.47	63.47	60.39	60.74	59.37	-0.83%	25,800
Jul 2, 2026	67.19	67.19	61.25	61.25	59.87	-7.45%	37,400
Jul 1, 2026	66.90	68.85	65.77	66.18	64.68	-3.02%	25,000
Jun 30, 2026	67.54	68.24	66.30	68.24	66.70	1.04%	15,200
Jun 29, 2026	69.49	69.49	67.29	67.54	66.01	-0.68%	31,800
Jun 26, 2026	69.39	69.40	67.55	68.00	66.46	-2.13%	37,900
Jun 25, 2026	67.26	69.61	67.26	69.48	67.91	2.93%	51,600
Jun 24, 2026	66.01	68.80	65.77	67.50	65.98	1.17%	55,200
Jun 23, 2026	69.70	69.70	66.01	66.72	65.21	-2.16%	35,700
Jun 22, 2026	69.01	69.01	66.40	68.19	66.65	-1.88%	32,800
Jun 19, 2026	68.92	70.07	68.61	69.50	67.93	0.36%	23,100
Jun 18, 2026	71.16	71.85	69.09	69.25	67.69	-2.42%	24,000
Jun 17, 2026	72.00	73.50	70.97	70.97	69.37	-2.79%	26,000
Jun 16, 2026	73.88	73.89	71.66	73.01	71.36	0.58%	22,600
Jun 15, 2026	75.97	75.97	72.59	72.59	70.95	-1.41%	15,700
Jun 12, 2026	73.39	76.00	73.39	73.63	71.97	0.64%	23,900
Jun 11, 2026	74.79	74.89	72.34	73.16	71.51	-1.11%	31,300
Jun 10, 2026	76.67	77.37	72.05	73.98	72.31	-3.75%	34,000
Jun 9, 2026	79.30	81.44	76.86	76.86	75.12	-2.71%	23,400
Jun 8, 2026	77.70	79.29	76.68	79.00	77.22	1.67%	24,000
Jun 5, 2026	77.50	77.87	75.51	77.70	75.94	0.41%	12,400