Skip to main content
logo
The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
739.32
-0.16 (-0.02%)
Last updated: Jun 9, 2026, 4:08 PM GMT-3

BVMF:BONY34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026739.48741.49737.17741.49741.490.27%62
Jun 8, 2026739.48739.48739.48739.48739.480.94%10
Jun 5, 2026738.20738.20732.58732.58732.582.19%14
Jun 3, 2026712.84716.86712.84716.86716.860.56%2
Jun 2, 2026712.84712.84712.84712.84712.84-0.46%4
Jun 1, 2026701.70716.12701.70716.12716.12-2.04%17
May 29, 2026731.00731.00731.00731.00731.005.94%15
May 28, 2026690.01690.01690.01690.01690.01-2
May 27, 2026692.00739.95690.01690.01690.012.97%5
May 26, 2026693.35716.91670.10670.10670.10-4.09%172
May 25, 2026640.01719.50640.01698.66698.669.68%415
May 22, 2026637.00637.00637.00637.00637.00-3.77%1
May 21, 2026664.67664.67661.95661.95661.95-3.87%4
May 20, 2026690.70690.70688.62688.62688.62-0.13%18
May 19, 2026690.20690.20689.52689.52689.521.04%4
May 18, 2026681.72682.41681.72682.41682.41-0.74%19
May 15, 2026691.56691.56687.48687.48687.481.52%6
May 13, 2026677.16677.16677.16677.16677.163.76%2
May 12, 2026652.60652.60652.60652.60652.602.45%3
May 8, 2026639.00639.00637.00637.00637.00-1.20%2
May 7, 2026648.00648.00644.72644.72644.72-2.18%44
May 6, 2026658.45659.10658.45659.10659.100.57%5
May 5, 2026651.00655.37648.15655.37655.370.63%33
May 4, 2026653.60653.60651.24651.24651.24-3.16%2
Apr 30, 2026649.92672.51649.92672.51672.511.99%6
Apr 29, 2026657.43659.40657.43659.40659.40-0.89%3
Apr 28, 2026667.77667.77665.32665.32665.32-1.22%2
Apr 27, 2026673.56673.56673.56673.56673.561.44%3
Apr 24, 2026669.83669.83665.75665.75663.99-2.37%21
Apr 23, 2026678.27681.93678.27681.93680.130.54%7
Apr 22, 2026659.88678.27659.88678.27676.480.73%2
Apr 20, 2026675.36675.36673.35673.35671.570.30%55
Apr 17, 2026671.35671.35671.35671.35669.580.22%5
Apr 16, 2026669.90669.90669.90669.90668.133.27%2
Apr 14, 2026648.70648.70648.70648.70646.991.26%50
Apr 13, 2026636.80640.63636.80640.63638.94-0.13%31
Apr 10, 2026642.20642.20641.47641.47639.78-1.51%33
Apr 9, 2026651.30651.30651.30651.30649.58-0.23%1
Apr 8, 2026645.76652.80645.76652.80651.081.49%5
Apr 7, 2026637.00643.20637.00643.20641.500.86%55
Apr 6, 2026636.93637.72636.93637.72636.041.23%376
Apr 2, 2026624.33630.00624.33630.00628.340.81%84
Apr 1, 2026624.51626.82624.51624.96623.311.74%110
Mar 31, 2026614.27614.27614.27614.27612.651.87%1
Mar 30, 2026601.80603.01601.80603.01601.420.46%80
Mar 27, 2026606.34606.34600.24600.24598.66-1.91%32
Mar 26, 2026611.94611.94611.94611.94610.33-0.60%1
Mar 25, 2026615.66615.66615.66615.66614.04-1.06%22
Mar 24, 2026612.44622.24612.44622.24620.601.60%15
Mar 23, 2026607.39612.44607.39612.44610.820.83%8