The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 665.32
-8.24 (-1.22%)
At close: Apr 28, 2026
BVMF:BONY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 667.77 | 667.77 | 665.32 | 665.32 | 665.32 | -1.22% | 2 |
| Apr 27, 2026 | 673.56 | 673.56 | 673.56 | 673.56 | 673.56 | 1.17% | 3 |
| Apr 24, 2026 | 669.83 | 669.83 | 665.75 | 665.75 | 663.99 | -2.37% | 21 |
| Apr 23, 2026 | 678.27 | 681.93 | 678.27 | 681.93 | 680.13 | 0.54% | 7 |
| Apr 22, 2026 | 659.88 | 678.27 | 659.88 | 678.27 | 676.48 | 0.73% | 2 |
| Apr 20, 2026 | 675.36 | 675.36 | 673.35 | 673.35 | 671.57 | 0.30% | 55 |
| Apr 17, 2026 | 671.35 | 671.35 | 671.35 | 671.35 | 669.58 | 0.22% | 5 |
| Apr 16, 2026 | 669.90 | 669.90 | 669.90 | 669.90 | 668.13 | 3.27% | 2 |
| Apr 14, 2026 | 648.70 | 648.70 | 648.70 | 648.70 | 646.99 | 1.26% | 50 |
| Apr 13, 2026 | 636.80 | 640.63 | 636.80 | 640.63 | 638.94 | -0.13% | 31 |
| Apr 10, 2026 | 642.20 | 642.20 | 641.47 | 641.47 | 639.78 | -1.51% | 33 |
| Apr 9, 2026 | 651.30 | 651.30 | 651.30 | 651.30 | 649.58 | -0.23% | 1 |
| Apr 8, 2026 | 645.76 | 652.80 | 645.76 | 652.80 | 651.08 | 1.49% | 5 |
| Apr 7, 2026 | 637.00 | 643.20 | 637.00 | 643.20 | 641.50 | 0.86% | 55 |
| Apr 6, 2026 | 636.93 | 637.72 | 636.93 | 637.72 | 636.04 | 1.23% | 376 |
| Apr 2, 2026 | 624.33 | 630.00 | 624.33 | 630.00 | 628.34 | 0.81% | 84 |
| Apr 1, 2026 | 624.51 | 626.82 | 624.51 | 624.96 | 623.31 | 1.74% | 110 |
| Mar 31, 2026 | 614.27 | 614.27 | 614.27 | 614.27 | 612.65 | 1.87% | 1 |
| Mar 30, 2026 | 601.80 | 603.01 | 601.80 | 603.01 | 601.42 | 0.46% | 80 |
| Mar 27, 2026 | 606.34 | 606.34 | 600.24 | 600.24 | 598.66 | -1.91% | 32 |
| Mar 26, 2026 | 611.94 | 611.94 | 611.94 | 611.94 | 610.33 | -0.60% | 1 |
| Mar 25, 2026 | 615.66 | 615.66 | 615.66 | 615.66 | 614.04 | -1.06% | 22 |
| Mar 24, 2026 | 612.44 | 622.24 | 612.44 | 622.24 | 620.60 | 1.60% | 15 |
| Mar 23, 2026 | 607.39 | 612.44 | 607.39 | 612.44 | 610.82 | 0.83% | 8 |
| Mar 20, 2026 | 607.39 | 607.39 | 607.39 | 607.39 | 605.79 | 1.21% | 2 |
| Mar 19, 2026 | 598.80 | 600.13 | 598.80 | 600.13 | 598.55 | 0.22% | 2 |
| Mar 18, 2026 | 602.24 | 602.24 | 598.80 | 598.80 | 597.22 | -1.24% | 4 |
| Mar 17, 2026 | 606.34 | 606.34 | 606.34 | 606.34 | 604.74 | 0.20% | 5 |
| Mar 16, 2026 | 610.61 | 610.61 | 605.12 | 605.12 | 603.52 | -0.90% | 165 |
| Mar 12, 2026 | 609.42 | 610.61 | 609.39 | 610.61 | 609.00 | 2.79% | 90 |
| Mar 11, 2026 | 591.03 | 594.03 | 591.03 | 594.03 | 592.46 | -4.38% | 12 |
| Mar 4, 2026 | 621.24 | 621.24 | 621.24 | 621.24 | 619.60 | - | 50 |
| Mar 3, 2026 | 621.24 | 621.24 | 621.24 | 621.24 | 619.60 | -0.63% | 1 |
| Feb 27, 2026 | 625.19 | 625.19 | 625.19 | 625.19 | 623.54 | - | 6 |
| Feb 26, 2026 | 625.19 | 625.19 | 625.19 | 625.19 | 623.54 | 1.96% | 50 |
| Feb 25, 2026 | 613.20 | 613.20 | 613.20 | 613.20 | 611.58 | 1.60% | 50 |
| Feb 24, 2026 | 594.00 | 603.57 | 594.00 | 603.57 | 601.98 | 0.88% | 3 |
| Feb 23, 2026 | 606.00 | 606.00 | 598.28 | 598.28 | 596.70 | -2.43% | 78 |
| Feb 20, 2026 | 619.11 | 619.11 | 613.18 | 613.18 | 611.56 | -0.28% | 13 |
| Feb 19, 2026 | 619.84 | 619.84 | 614.88 | 614.88 | 613.26 | -1.14% | 119 |
| Feb 18, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 620.36 | 1.09% | 3 |
| Feb 13, 2026 | 594.74 | 615.27 | 594.74 | 615.27 | 613.65 | -6.29% | 172 |
| Feb 11, 2026 | 656.54 | 656.54 | 656.54 | 656.54 | 654.81 | 1.16% | 12 |
| Feb 9, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 647.29 | 1.81% | 1 |
| Feb 6, 2026 | 637.44 | 637.44 | 637.44 | 637.44 | 635.76 | -0.02% | 90 |
| Feb 4, 2026 | 638.16 | 638.16 | 636.93 | 637.56 | 635.88 | -0.30% | 114 |
| Feb 2, 2026 | 634.00 | 639.45 | 634.00 | 639.45 | 637.76 | 1.60% | 117 |
| Jan 30, 2026 | 629.37 | 629.37 | 629.37 | 629.37 | 627.71 | 0.81% | 59 |
| Jan 29, 2026 | 619.00 | 624.34 | 619.00 | 624.34 | 622.69 | 0.90% | 387 |
| Jan 28, 2026 | 618.76 | 618.76 | 618.76 | 618.76 | 617.13 | -1.48% | 1 |