The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 564.48
+6.16 (1.10%)
At close: Aug 26, 2025
BVMF:BONY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | - | 1.10% | 15 |
| Aug 25, 2025 | 558.32 | 558.32 | 558.32 | 558.32 | - | 0.61% | 12 |
| Aug 22, 2025 | 554.96 | 554.96 | 554.96 | 554.96 | - | - | - |
| Aug 21, 2025 | 555.52 | 556.07 | 553.84 | 554.96 | - | 0.60% | 9 |
| Aug 20, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | - | - | - |
| Aug 19, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | - | - | - |
| Aug 18, 2025 | 548.35 | 551.65 | 548.35 | 551.65 | - | 0.83% | 18 |
| Aug 15, 2025 | 557.15 | 557.15 | 547.12 | 547.12 | - | -1.80% | 6 |
| Aug 14, 2025 | 557.15 | 557.15 | 557.15 | 557.15 | - | 1.52% | 4 |
| Aug 13, 2025 | 542.64 | 548.80 | 542.64 | 548.80 | - | -2.58% | 202 |
| Aug 12, 2025 | 563.35 | 563.35 | 563.35 | 563.35 | - | - | - |
| Aug 11, 2025 | 562.39 | 563.35 | 562.39 | 563.35 | - | 1.50% | 16 |
| Aug 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | - | 0.11% | 12 |
| Aug 7, 2025 | 553.41 | 554.40 | 553.41 | 554.40 | - | -0.55% | 105 |
| Aug 6, 2025 | 556.60 | 557.45 | 556.60 | 557.45 | - | 0.65% | 102 |
| Aug 5, 2025 | 553.84 | 553.84 | 553.84 | 553.84 | - | -0.59% | 1 |
| Aug 4, 2025 | 555.49 | 558.25 | 555.49 | 557.15 | - | 0.66% | 17 |
| Aug 1, 2025 | 553.47 | 553.47 | 553.47 | 553.47 | - | -3.00% | 6 |
| Jul 31, 2025 | 570.57 | 570.57 | 570.57 | 570.57 | - | 0.60% | 13 |
| Jul 30, 2025 | 574.56 | 577.98 | 567.15 | 567.15 | - | 0.17% | 19 |
| Jul 29, 2025 | 567.79 | 567.79 | 566.16 | 566.16 | - | 2.43% | 30 |
| Jul 28, 2025 | 552.75 | 552.75 | 552.75 | 552.75 | - | - | - |
| Jul 25, 2025 | 552.75 | 552.75 | 552.75 | 552.75 | - | - | - |
| Jul 24, 2025 | 552.75 | 552.75 | 552.75 | 552.75 | - | 0.20% | 180 |
| Jul 23, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | - | 0.50% | 10 |
| Jul 22, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | - | -0.40% | 20 |
| Jul 21, 2025 | 551.10 | 551.10 | 551.10 | 551.10 | - | 2.33% | 44 |
| Jul 18, 2025 | 538.55 | 538.55 | 538.55 | 538.55 | - | - | - |
| Jul 17, 2025 | 538.55 | 538.55 | 538.55 | 538.55 | - | 1.92% | 1 |
| Jul 16, 2025 | 531.59 | 532.56 | 524.97 | 528.41 | - | -0.40% | 2,784 |
| Jul 15, 2025 | 530.53 | 530.53 | 530.53 | 530.53 | - | 4.54% | 117 |
| Jul 14, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | - | - |
| Jul 11, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | - | - |
| Jul 10, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | - | - |
| Jul 9, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | - | - |
| Jul 8, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | - | - |
| Jul 7, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | - | 2.28% | 10 |
| Jul 4, 2025 | 496.19 | 496.19 | 496.19 | 496.19 | - | 0.16% | 30 |
| Jul 3, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | - | - | - |
| Jul 2, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | - | - | - |
| Jul 1, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | - | - | - |
| Jun 30, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | - | - | - |
| Jun 27, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | - | -0.82% | 2 |
| Jun 26, 2025 | 499.50 | 499.50 | 499.50 | 499.50 | - | - | - |
| Jun 25, 2025 | 501.00 | 501.00 | 499.50 | 499.50 | - | -0.53% | 66 |
| Jun 24, 2025 | 502.25 | 503.11 | 502.15 | 502.15 | - | 4.08% | 1,281 |
| Jun 23, 2025 | 503.88 | 503.88 | 482.46 | 482.46 | - | -4.84% | 512 |
| Jun 20, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | - | 1.14% | 31 |
| Jun 18, 2025 | 500.67 | 503.00 | 500.00 | 501.27 | - | 1.27% | 171 |
| Jun 17, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |