Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil · Delayed Price · Currency is BRL 82.31
+0.16 (0.19%)
Apr 14, 2026, 5:06 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 86.59 | 87.00 | 84.50 | 85.93 | 85.93 | -0.76% | 49,200 |
| Mar 10, 2026 | 83.98 | 88.78 | 83.98 | 86.59 | 86.59 | 4.33% | 68,900 |
| Mar 9, 2026 | 77.57 | 83.69 | 74.21 | 83.00 | 83.00 | 6.46% | 71,300 |
| Mar 6, 2026 | 79.19 | 79.20 | 75.90 | 77.96 | 77.91 | -1.55% | 33,300 |
| Mar 5, 2026 | 81.38 | 81.48 | 77.60 | 79.19 | 79.14 | -2.82% | 32,000 |
| Mar 4, 2026 | 80.36 | 83.00 | 79.40 | 81.49 | 81.44 | 1.86% | 37,900 |
| Mar 3, 2026 | 82.75 | 82.75 | 77.50 | 80.00 | 79.95 | -5.20% | 45,900 |
| Mar 2, 2026 | 80.91 | 84.39 | 79.84 | 84.39 | 84.33 | 1.55% | 31,600 |
| Feb 27, 2026 | 81.70 | 83.86 | 78.99 | 83.10 | 83.05 | 1.71% | 24,600 |
| Feb 26, 2026 | 76.81 | 81.80 | 76.81 | 81.70 | 81.65 | 6.94% | 58,400 |
| Feb 25, 2026 | 76.40 | 80.00 | 76.40 | 76.40 | 76.35 | -0.78% | 35,900 |
| Feb 24, 2026 | 78.00 | 81.99 | 74.70 | 77.00 | 76.95 | -0.38% | 74,600 |
| Feb 23, 2026 | 73.49 | 77.49 | 72.01 | 77.29 | 77.24 | 5.17% | 48,400 |
| Feb 20, 2026 | 68.28 | 73.89 | 68.28 | 73.49 | 73.44 | 5.74% | 25,800 |
| Feb 19, 2026 | 66.82 | 69.50 | 66.82 | 69.50 | 69.45 | 2.95% | 17,500 |
| Feb 18, 2026 | 69.00 | 69.00 | 67.00 | 67.51 | 67.47 | 0.75% | 15,400 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.12 | 67.01 | 66.97 | -4.27% | 55,300 |
| Feb 12, 2026 | 74.10 | 75.60 | 69.67 | 70.00 | 69.95 | -5.41% | 34,800 |
| Feb 11, 2026 | 77.21 | 77.51 | 74.00 | 74.00 | 73.95 | -4.84% | 26,700 |
| Feb 10, 2026 | 78.02 | 79.57 | 76.51 | 77.76 | 77.71 | 0.35% | 22,700 |
| Feb 9, 2026 | 78.01 | 78.01 | 76.49 | 77.49 | 77.44 | -0.65% | 19,700 |
| Feb 6, 2026 | 75.03 | 78.47 | 72.90 | 78.00 | 77.95 | 3.99% | 33,900 |
| Feb 5, 2026 | 77.46 | 78.72 | 75.01 | 75.01 | 74.96 | -3.15% | 26,300 |
| Feb 4, 2026 | 78.66 | 78.90 | 75.35 | 77.45 | 77.40 | -1.54% | 42,800 |
| Feb 3, 2026 | 75.20 | 78.97 | 74.84 | 78.66 | 78.61 | 4.32% | 43,300 |
| Feb 2, 2026 | 76.00 | 76.79 | 73.00 | 75.40 | 75.35 | -0.24% | 31,500 |
| Jan 30, 2026 | 74.08 | 76.00 | 73.00 | 75.58 | 75.53 | 2.04% | 57,900 |