Banco Mercantil do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	78.98	78.98	75.85	77.25	77.25	-2.20%	15,800
Oct 13, 2026	76.11	79.86	74.23	78.99	78.99	4.07%	53,700
Oct 9, 2026	74.98	76.00	73.10	75.90	75.90	2.83%	82,200
Oct 8, 2026	75.91	75.92	72.70	73.81	73.81	-0.67%	36,100
Oct 7, 2026	71.00	74.98	69.60	74.31	74.31	4.31%	41,100
Oct 6, 2026	67.36	71.37	67.36	71.24	71.24	6.74%	35,700
Oct 5, 2026	61.78	68.50	61.78	66.74	66.74	9.55%	45,300
Oct 2, 2026	58.71	61.30	58.71	60.92	60.92	3.66%	52,300
Oct 1, 2026	59.65	59.74	58.75	58.77	58.77	-1.48%	12,100
Sep 30, 2026	57.57	59.94	57.57	59.65	59.65	2.16%	15,200
Sep 29, 2026	58.08	58.39	57.00	58.39	58.39	0.86%	15,100
Sep 28, 2026	57.06	58.14	56.50	57.89	57.89	1.35%	9,700
Sep 25, 2026	58.29	58.40	57.09	57.12	57.12	-0.83%	29,700
Sep 24, 2026	59.63	60.46	57.60	57.60	57.60	-2.78%	56,700
Sep 23, 2026	60.11	60.50	58.42	59.25	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