Banco Mercantil de Investimentos S.A. (BVMF:BMIN4)
Brazil · Delayed Price · Currency is BRL 19.05
-0.95 (-4.75%)
Sep 25, 2026, 12:14 PM GMT-3
BVMF:BMIN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.75% | 100 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,000 |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Sep 9, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 200 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 11.35% | 100 |
| Sep 3, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% | 100 |
| Aug 31, 2026 | 19.87 | 19.87 | 18.87 | 18.87 | 18.87 | -0.05% | 1,400 |
| Aug 24, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.05% | 100 |
| Aug 21, 2026 | 17.99 | 18.89 | 17.72 | 18.89 | 18.89 | 11.05% | 400 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.01 | 17.01 | 17.01 | -5.60% | 300 |
| Aug 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 100 |
| Aug 13, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% | 100 |
| Aug 10, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.07% | 100 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 100 |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.83% | 400 |
| Jul 22, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 4.83% | 100 |
| Jul 20, 2026 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | 0.45% | 600 |
| Jul 3, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.44% | 100 |
| Jun 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.12% | 200 |
| Jun 9, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.45% | 100 |
| Jun 8, 2026 | 17.85 | 18.02 | 17.85 | 17.90 | 17.90 | 0.28% | 300 |
| Jun 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 400 |
| Jun 3, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 100 |
| Jun 1, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.42% | 100 |
| May 21, 2026 | 17.61 | 17.61 | 17.60 | 17.60 | 17.60 | -1.40% | 300 |
| May 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% | 100 |
| May 8, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 100 |
| May 7, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 1.42% | 300 |
| Apr 24, 2026 | 17.61 | 17.61 | 17.55 | 17.55 | 17.55 | -0.34% | 600 |
| Apr 23, 2026 | 17.80 | 17.80 | 17.61 | 17.61 | 17.61 | -0.06% | 300 |
| Apr 22, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% | 1,000 |
| Apr 20, 2026 | 18.18 | 18.18 | 17.57 | 17.57 | 17.57 | -3.36% | 700 |
| Apr 17, 2026 | 18.10 | 18.18 | 18.10 | 18.18 | 18.18 | - | 1,900 |
| Apr 16, 2026 | 18.26 | 18.26 | 18.18 | 18.18 | 18.18 | -4.32% | 1,300 |
| Apr 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Apr 9, 2026 | 19.00 | 19.00 | 18.32 | 19.00 | 19.00 | -1.04% | 400 |
| Apr 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 100 |
| Apr 6, 2026 | 19.50 | 19.50 | 19.38 | 19.50 | 19.50 | 8.33% | 600 |
| Apr 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200 |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.42% | 100 |
| Mar 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.05% | 100 |