Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL 55.72
-0.67 (-1.19%)
Nov 3, 2026, 2:01 PM GMT-3
Banco Mercantil do Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 56.01 | 56.92 | 54.00 | 55.72 | 55.72 | -1.19% | 15,400 |
| Oct 30, 2026 | 57.71 | 57.98 | 56.11 | 56.39 | 56.39 | -2.29% | 20,400 |
| Oct 29, 2026 | 58.58 | 60.38 | 57.71 | 57.71 | 57.71 | -2.62% | 40,600 |
| Oct 28, 2026 | 65.99 | 66.36 | 58.25 | 59.26 | 59.26 | -9.93% | 64,700 |
| Oct 27, 2026 | 67.70 | 69.34 | 64.40 | 65.79 | 65.79 | 2.80% | 31,800 |
| Oct 26, 2026 | 60.44 | 65.75 | 57.00 | 64.00 | 64.00 | -19.97% | 68,800 |
| Oct 23, 2026 | 82.48 | 82.63 | 74.48 | 79.97 | 79.97 | -2.03% | 43,300 |
| Oct 22, 2026 | 81.56 | 82.81 | 79.95 | 81.63 | 81.63 | -0.77% | 29,100 |
| Oct 21, 2026 | 80.00 | 83.68 | 79.90 | 82.26 | 82.26 | 2.84% | 29,200 |
| Oct 20, 2026 | 78.52 | 79.99 | 78.52 | 79.99 | 79.99 | 1.25% | 18,100 |
| Oct 19, 2026 | 77.99 | 80.00 | 77.69 | 79.00 | 79.00 | 2.21% | 23,400 |
| Oct 16, 2026 | 76.77 | 77.49 | 76.00 | 77.29 | 77.29 | 0.66% | 18,200 |
| Oct 15, 2026 | 76.99 | 78.10 | 72.24 | 76.78 | 76.78 | -0.27% | 19,900 |
| Oct 14, 2026 | 78.98 | 78.98 | 75.85 | 76.99 | 76.99 | -2.53% | 34,500 |
| 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% | 36,000 |
| 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% | 56,500 |
| 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% | 47,800 |
| 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% | 19,800 |
| 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% | 24,700 |
| 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 |