The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 570.00
+5.70 (1.01%)
At close: Oct 7, 2025
BVMF:BONY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | 1.07% | 2 |
| Oct 9, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 8, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 7, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.01% | 26 |
| Oct 6, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | -0.50% | 12 |
| Oct 3, 2025 | 567.15 | 567.15 | 567.15 | 567.15 | 567.15 | - | - |
| Oct 2, 2025 | 567.15 | 567.15 | 567.15 | 567.15 | 567.15 | -0.93% | 17 |
| Oct 1, 2025 | 574.20 | 574.20 | 572.46 | 572.46 | 572.46 | -1.20% | 94 |
| Sep 30, 2025 | 579.42 | 579.42 | 579.42 | 579.42 | 579.42 | -0.61% | 1 |
| Sep 29, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.29% | 107 |
| Sep 26, 2025 | 584.69 | 584.69 | 584.69 | 584.69 | 584.69 | 1.12% | 165 |
| Sep 25, 2025 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | - | - |
| Sep 24, 2025 | 577.41 | 578.20 | 577.41 | 578.20 | 578.20 | -0.67% | 527 |
| Sep 23, 2025 | 575.00 | 588.12 | 575.00 | 582.12 | 582.12 | 1.32% | 403 |
| Sep 22, 2025 | 574.56 | 574.56 | 574.56 | 574.56 | 574.56 | - | - |
| Sep 19, 2025 | 574.56 | 574.56 | 574.56 | 574.56 | 574.56 | - | - |
| Sep 18, 2025 | 574.56 | 574.56 | 574.56 | 574.56 | 574.56 | 1.79% | 5 |
| Sep 17, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | 0.85% | 16 |
| Sep 16, 2025 | 557.46 | 559.74 | 557.46 | 559.74 | 559.74 | -0.81% | 28 |
| Sep 15, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | -0.60% | 15 |
| Sep 12, 2025 | 568.86 | 568.86 | 567.72 | 567.72 | 567.72 | 1.01% | 11 |
| Sep 11, 2025 | 562.02 | 562.02 | 562.02 | 562.02 | 562.02 | - | - |
| Sep 10, 2025 | 562.02 | 562.02 | 562.02 | 562.02 | 562.02 | -2.43% | 1 |
| Sep 9, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Sep 8, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Sep 5, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | - |
| Sep 4, 2025 | 574.22 | 576.00 | 574.22 | 576.00 | 576.00 | 1.66% | 33 |
| Sep 3, 2025 | 567.72 | 567.72 | 566.58 | 566.58 | 566.58 | -0.30% | 101 |
| Sep 2, 2025 | 568.29 | 568.29 | 568.29 | 568.29 | 568.29 | -0.31% | 4 |
| Sep 1, 2025 | 569.47 | 570.08 | 569.47 | 570.08 | 570.08 | -0.48% | 30 |
| Aug 29, 2025 | 569.43 | 572.85 | 569.43 | 572.85 | 572.85 | 0.50% | 50 |
| Aug 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.98% | 2 |
| Aug 27, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | - | - |
| Aug 26, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | 1.10% | 15 |
| Aug 25, 2025 | 558.32 | 558.32 | 558.32 | 558.32 | 558.32 | 0.61% | 12 |
| Aug 22, 2025 | 554.96 | 554.96 | 554.96 | 554.96 | 554.96 | - | - |
| Aug 21, 2025 | 555.52 | 556.07 | 553.84 | 554.96 | 554.96 | 0.60% | 9 |
| Aug 20, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | - | - |
| Aug 19, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | - | - |
| Aug 18, 2025 | 548.35 | 551.65 | 548.35 | 551.65 | 551.65 | 0.83% | 18 |
| Aug 15, 2025 | 557.15 | 557.15 | 547.12 | 547.12 | 547.12 | -1.80% | 6 |
| Aug 14, 2025 | 557.15 | 557.15 | 557.15 | 557.15 | 557.15 | 1.52% | 4 |
| Aug 13, 2025 | 542.64 | 548.80 | 542.64 | 548.80 | 548.80 | -2.58% | 202 |
| Aug 12, 2025 | 563.35 | 563.35 | 563.35 | 563.35 | 563.35 | - | - |
| Aug 11, 2025 | 562.39 | 563.35 | 562.39 | 563.35 | 563.35 | 1.50% | 16 |
| Aug 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.11% | 12 |
| Aug 7, 2025 | 553.41 | 554.40 | 553.41 | 554.40 | 554.40 | -0.55% | 105 |
| Aug 6, 2025 | 556.60 | 557.45 | 556.60 | 557.45 | 557.45 | 0.65% | 102 |
| Aug 5, 2025 | 553.84 | 553.84 | 553.84 | 553.84 | 553.84 | -0.59% | 1 |
| Aug 4, 2025 | 555.49 | 558.25 | 555.49 | 557.15 | 557.15 | 0.66% | 17 |