The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 600.13
+1.33 (0.22%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3
BVMF:BONY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 607.39 | 607.39 | 607.39 | 607.39 | 607.39 | 1.21% | 2 |
| Mar 19, 2026 | 598.80 | 600.13 | 598.80 | 600.13 | 600.13 | 0.22% | 2 |
| Mar 18, 2026 | 602.24 | 602.24 | 598.80 | 598.80 | 598.80 | -1.24% | 4 |
| Mar 17, 2026 | 606.34 | 606.34 | 606.34 | 606.34 | 606.34 | 0.20% | 5 |
| Mar 16, 2026 | 610.61 | 610.61 | 605.12 | 605.12 | 605.12 | -0.90% | 165 |
| Mar 12, 2026 | 609.42 | 610.61 | 609.39 | 610.61 | 610.61 | 2.79% | 90 |
| Mar 11, 2026 | 591.03 | 594.03 | 591.03 | 594.03 | 594.03 | -4.38% | 12 |
| Mar 4, 2026 | 621.24 | 621.24 | 621.24 | 621.24 | 621.24 | - | 50 |
| Mar 3, 2026 | 621.24 | 621.24 | 621.24 | 621.24 | 621.24 | -0.63% | 1 |
| Feb 27, 2026 | 625.19 | 625.19 | 625.19 | 625.19 | 625.19 | - | 6 |
| Feb 26, 2026 | 625.19 | 625.19 | 625.19 | 625.19 | 625.19 | 1.96% | 50 |
| Feb 25, 2026 | 613.20 | 613.20 | 613.20 | 613.20 | 613.20 | 1.60% | 50 |
| Feb 24, 2026 | 594.00 | 603.57 | 594.00 | 603.57 | 603.57 | 0.88% | 3 |
| Feb 23, 2026 | 606.00 | 606.00 | 598.28 | 598.28 | 598.28 | -2.43% | 78 |
| Feb 20, 2026 | 619.11 | 619.11 | 613.18 | 613.18 | 613.18 | -0.28% | 13 |
| Feb 19, 2026 | 619.84 | 619.84 | 614.88 | 614.88 | 614.88 | -1.14% | 119 |
| Feb 18, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1.09% | 3 |
| Feb 13, 2026 | 594.74 | 615.27 | 594.74 | 615.27 | 615.27 | -6.29% | 172 |
| Feb 11, 2026 | 656.54 | 656.54 | 656.54 | 656.54 | 656.54 | 1.16% | 12 |
| Feb 9, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1.81% | 1 |
| Feb 6, 2026 | 637.44 | 637.44 | 637.44 | 637.44 | 637.44 | -0.02% | 90 |
| Feb 4, 2026 | 638.16 | 638.16 | 636.93 | 637.56 | 637.56 | -0.30% | 114 |
| Feb 2, 2026 | 634.00 | 639.45 | 634.00 | 639.45 | 639.45 | 1.60% | 117 |
| Jan 30, 2026 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0.81% | 59 |
| Jan 29, 2026 | 619.00 | 624.34 | 619.00 | 624.34 | 624.34 | 0.90% | 387 |
| Jan 28, 2026 | 618.76 | 618.76 | 618.76 | 618.76 | 618.76 | -1.48% | 1 |
| Jan 26, 2026 | 625.00 | 628.06 | 625.00 | 628.06 | 628.06 | 1.42% | 63 |
| Jan 23, 2026 | 628.92 | 634.00 | 619.29 | 619.29 | 619.29 | -1.63% | 64 |
| Jan 22, 2026 | 643.63 | 643.63 | 629.53 | 629.53 | 627.66 | -2.66% | 31 |
| Jan 20, 2026 | 646.75 | 646.75 | 646.75 | 646.75 | 644.83 | 0.48% | 1 |
| Jan 19, 2026 | 643.68 | 643.68 | 643.68 | 643.68 | 641.77 | -2.36% | 15 |
| Jan 16, 2026 | 659.28 | 660.00 | 659.26 | 659.26 | 657.30 | 0.04% | 45 |
| Jan 13, 2026 | 648.53 | 658.97 | 648.53 | 658.97 | 657.01 | 2.55% | 25 |
| Jan 12, 2026 | 642.56 | 642.56 | 642.56 | 642.56 | 640.65 | -0.95% | 1 |
| Jan 8, 2026 | 648.70 | 648.70 | 648.70 | 648.70 | 646.77 | -0.10% | 1 |
| Jan 6, 2026 | 663.98 | 663.98 | 649.28 | 649.35 | 647.42 | -1.56% | 42 |
| Jan 5, 2026 | 633.62 | 659.61 | 633.62 | 659.61 | 657.65 | 6.30% | 10 |
| Jan 2, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 618.66 | -4.95% | 5 |
| Dec 22, 2025 | 656.59 | 656.59 | 652.81 | 652.81 | 650.87 | 3.83% | 10 |
| Dec 16, 2025 | 633.15 | 633.78 | 628.74 | 628.74 | 626.87 | -0.67% | 22 |
| Dec 12, 2025 | 636.18 | 636.18 | 632.96 | 632.96 | 631.08 | -0.51% | 8 |
| Dec 11, 2025 | 636.20 | 636.20 | 636.20 | 636.20 | 634.31 | 0.73% | 1 |
| Dec 10, 2025 | 611.24 | 641.44 | 611.24 | 631.56 | 629.68 | 1.26% | 1,184 |
| Dec 9, 2025 | 623.28 | 624.35 | 623.28 | 623.72 | 621.87 | 0.50% | 83 |
| Dec 8, 2025 | 620.62 | 620.62 | 620.62 | 620.62 | 618.78 | 0.14% | 3 |
| Dec 5, 2025 | 606.67 | 619.76 | 606.67 | 619.76 | 617.92 | 2.68% | 447 |
| Dec 4, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 601.81 | 0.20% | 25 |
| Dec 2, 2025 | 589.26 | 602.40 | 589.26 | 602.40 | 600.61 | 2.23% | 40 |
| Dec 1, 2025 | 591.25 | 591.25 | 589.26 | 589.26 | 587.51 | -1.79% | 112 |
| Nov 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 598.22 | 3.45% | 3 |