The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 843.36
+2.52 (0.30%)
Last updated: Aug 27, 2026, 1:21 PM GMT-3
BVMF:BONY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 843.36 | 843.36 | 843.36 | 843.36 | 843.36 | 0.30% | 20 |
| Aug 26, 2026 | 840.84 | 840.84 | 840.84 | 840.84 | 840.84 | -0.20% | 12 |
| Aug 25, 2026 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | 1.18% | 59 |
| Aug 24, 2026 | 828.00 | 832.68 | 827.59 | 832.68 | 832.68 | 0.32% | 68 |
| Aug 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.53% | 2 |
| Aug 19, 2026 | 850.53 | 850.54 | 825.60 | 825.60 | 825.60 | -2.83% | 122 |
| Aug 18, 2026 | 849.68 | 849.68 | 849.68 | 849.68 | 849.68 | -1.20% | 8 |
| Aug 17, 2026 | 855.10 | 861.90 | 853.40 | 860.00 | 860.00 | 0.97% | 188 |
| Aug 14, 2026 | 851.76 | 851.76 | 851.76 | 851.76 | 851.76 | 1.12% | 22 |
| Aug 13, 2026 | 843.63 | 846.60 | 838.10 | 842.34 | 842.34 | 2.98% | 184 |
| Aug 11, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.45% | 12 |
| Aug 10, 2026 | 814.20 | 814.30 | 814.20 | 814.30 | 814.30 | - | 8 |
| Aug 6, 2026 | 814.26 | 814.26 | 814.26 | 814.26 | 814.26 | -0.49% | 11 |
| Aug 5, 2026 | 818.25 | 818.25 | 818.25 | 818.25 | 818.25 | 1.47% | 62 |
| Aug 4, 2026 | 806.40 | 806.40 | 806.40 | 806.40 | 806.40 | 2.02% | 4 |
| Aug 3, 2026 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | -0.74% | 20 |
| Jul 31, 2026 | 793.95 | 796.32 | 793.95 | 796.32 | 796.32 | 1.18% | 27 |
| Jul 30, 2026 | 787.02 | 787.02 | 787.02 | 787.02 | 787.02 | 1.45% | 19 |
| Jul 29, 2026 | 807.87 | 807.87 | 775.80 | 775.80 | 775.80 | -3.97% | 66 |
| Jul 23, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.88 | 1.05% | 50 |
| Jul 20, 2026 | 801.60 | 801.60 | 801.60 | 801.60 | 799.51 | -0.25% | 1 |
| Jul 17, 2026 | 810.98 | 814.26 | 800.32 | 803.60 | 801.50 | -1.71% | 231 |
| Jul 16, 2026 | 829.17 | 829.17 | 807.59 | 817.55 | 815.41 | -0.26% | 249 |
| Jul 15, 2026 | 809.75 | 821.60 | 806.62 | 819.69 | 817.55 | 4.98% | 206 |
| Jul 14, 2026 | 779.80 | 780.78 | 779.80 | 780.78 | 778.74 | 0.60% | 129 |
| Jul 13, 2026 | 776.10 | 776.10 | 776.10 | 776.10 | 774.07 | 0.40% | 4 |
| Jul 10, 2026 | 785.28 | 785.28 | 772.98 | 772.98 | 770.96 | -2.03% | 9 |
| Jul 7, 2026 | 780.76 | 789.00 | 780.76 | 789.00 | 786.94 | 2.07% | 72 |
| Jul 6, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 770.98 | 1.37% | 25 |
| Jul 1, 2026 | 762.54 | 762.54 | 762.54 | 762.54 | 760.55 | 2.35% | 1 |
| Jun 30, 2026 | 750.00 | 750.00 | 745.04 | 745.04 | 743.09 | -0.37% | 48 |
| Jun 26, 2026 | 747.83 | 747.83 | 747.83 | 747.83 | 745.88 | -0.01% | 1 |
| Jun 25, 2026 | 759.60 | 759.60 | 747.89 | 747.89 | 745.94 | -0.97% | 71 |
| Jun 24, 2026 | 765.29 | 777.75 | 753.34 | 755.22 | 753.25 | -0.31% | 956 |
| Jun 23, 2026 | 760.32 | 761.02 | 757.54 | 757.54 | 755.56 | 1.23% | 323 |
| Jun 22, 2026 | 743.61 | 748.37 | 743.61 | 748.37 | 746.41 | 1.25% | 51 |
| Jun 18, 2026 | 748.93 | 748.93 | 739.15 | 739.15 | 737.22 | -0.59% | 38 |
| Jun 17, 2026 | 743.60 | 743.60 | 741.79 | 743.50 | 741.56 | 1.16% | 15 |
| Jun 16, 2026 | 734.96 | 734.96 | 734.96 | 734.96 | 733.04 | 1.23% | 9 |
| Jun 15, 2026 | 730.90 | 730.90 | 726.00 | 726.00 | 724.10 | -0.67% | 12 |
| Jun 12, 2026 | 730.90 | 730.90 | 730.90 | 730.90 | 728.99 | 0.28% | 7 |
| Jun 11, 2026 | 726.99 | 728.83 | 723.36 | 728.83 | 726.93 | 0.70% | 560 |
| Jun 10, 2026 | 730.00 | 730.00 | 723.75 | 723.75 | 721.86 | -2.39% | 68 |
| Jun 9, 2026 | 739.48 | 741.49 | 737.17 | 741.49 | 739.55 | 0.27% | 62 |
| Jun 8, 2026 | 739.48 | 739.48 | 739.48 | 739.48 | 737.55 | 0.94% | 10 |
| Jun 5, 2026 | 738.20 | 738.20 | 732.58 | 732.58 | 730.67 | 2.19% | 14 |
| Jun 3, 2026 | 712.84 | 716.86 | 712.84 | 716.86 | 714.99 | 0.56% | 2 |
| Jun 2, 2026 | 712.84 | 712.84 | 712.84 | 712.84 | 710.98 | -0.46% | 4 |
| Jun 1, 2026 | 701.70 | 716.12 | 701.70 | 716.12 | 714.25 | -2.04% | 17 |
| May 29, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 729.09 | 5.94% | 15 |