Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL 82.00
+7.20 (9.63%)
May 25, 2026, 5:06 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 75.88 | 80.87 | 75.79 | 80.19 | - | 7.21% | 28,900 |
| 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 |
| 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 |