The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 786.93
-12.37 (-1.55%)
At close: Sep 18, 2026
BVMF:BONY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 787.02 | 788.87 | 786.39 | 786.93 | 786.93 | -1.55% | 177 |
| Sep 15, 2026 | 792.99 | 799.30 | 791.00 | 799.30 | 799.30 | -1.03% | 134 |
| Sep 14, 2026 | 836.64 | 836.64 | 807.59 | 807.59 | 807.59 | -3.22% | 347 |
| Sep 11, 2026 | 830.00 | 835.81 | 825.85 | 834.50 | 834.50 | 0.54% | 72 |
| Sep 10, 2026 | 837.66 | 837.66 | 830.00 | 830.00 | 830.00 | -0.50% | 108 |
| Sep 9, 2026 | 832.39 | 834.15 | 832.39 | 834.15 | 834.15 | -0.89% | 101 |
| Sep 4, 2026 | 841.68 | 841.68 | 841.68 | 841.68 | 841.68 | 2.14% | 1 |
| Sep 2, 2026 | 831.95 | 834.67 | 824.01 | 824.01 | 824.01 | 0.09% | 106 |
| Sep 1, 2026 | 826.56 | 826.56 | 823.25 | 823.25 | 823.25 | -1.90% | 6 |
| Aug 31, 2026 | 841.50 | 841.50 | 839.16 | 839.16 | 839.16 | -0.50% | 47 |
| 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 |