Banco Mercantil de Investimentos S.A. (BVMF:BMIN3)
Brazil · Delayed Price · Currency is BRL 22.00
-0.99 (-4.31%)
At close: Mar 5, 2026
BVMF:BMIN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.99 | 22.00 | 21.99 | 22.00 | 21.49 | -4.31% | 200 |
| Sep 8, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.46 | 0.04% | 100 |
| Aug 8, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.45 | 4.45% | 100 |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.49 | 10.00% | 100 |
| Jun 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | 3.68% | 100 |
| May 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.84 | -1.08% | 100 |
| May 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.05 | 8.33% | 200 |
| Apr 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 2.56% | 100 |
| Apr 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.14 | 0.23% | 100 |
| Apr 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.10 | -12.45% | 100 |
| Mar 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | 11.79% | 100 |
| Mar 28, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.47 | - | 200 |
| Mar 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.47 | - | 300 |
| Mar 25, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.47 | - | 200 |
| Mar 11, 2025 | 18.00 | 18.00 | 17.89 | 17.89 | 17.47 | -0.61% | 300 |
| Feb 14, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 17.58 | -8.68% | 900 |
| Feb 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.25 | - | 200 |
| Feb 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.25 | -8.28% | 100 |
| Feb 7, 2025 | 19.99 | 23.90 | 19.99 | 21.49 | 20.64 | 11.35% | 1,300 |
| Feb 6, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 18.54 | -3.55% | 600 |
| Feb 5, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 19.22 | 8.16% | 200 |
| Feb 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.77 | 2.78% | 100 |
| Jan 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.29 | - | 100 |
| Jan 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.29 | - | 100 |
| Jan 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.29 | 1.12% | 100 |
| Jan 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.10 | 3.97% | 100 |
| Jan 16, 2025 | 19.50 | 19.50 | 17.12 | 17.12 | 16.45 | -13.54% | 1,400 |
| Jan 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.02 | 1.54% | 300 |
| Dec 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | - | 100 |
| Dec 9, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | - | 100 |
| Dec 6, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | 2.63% | 100 |
| Dec 2, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 18.25 | -8.21% | 600 |
| Nov 11, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.89 | -5.82% | 100 |
| Nov 5, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.12 | 7.22% | 100 |
| Oct 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.69 | -0.05% | 100 |
| Oct 24, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.70 | 5.18% | 100 |
| Sep 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | 4.61% | 100 |
| Aug 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 17.91 | -4.99% | 600 |
| Aug 1, 2024 | 19.67 | 19.67 | 19.61 | 19.62 | 18.85 | - | 400 |
| Jul 17, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.85 | -1.90% | 100 |
| Jun 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.21 | -0.05% | 100 |
| Feb 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.22 | - | 100 |
| Feb 26, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.22 | 0.10% | 100 |
| Feb 21, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.20 | 3.52% | 300 |
| Feb 20, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.55 | -1.03% | 200 |
| Feb 19, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.74 | - | 100 |
| Feb 16, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.74 | 0.98% | 200 |
| Feb 15, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.56 | - | 100 |
| Feb 14, 2024 | 19.73 | 19.73 | 19.32 | 19.32 | 18.56 | -9.25% | 300 |