The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil · Delayed Price · Currency is BRL 797.06
-29.83 (-3.61%)
Last updated: Oct 28, 2026, 3:03 PM GMT-3
BVMF:BONY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 797.06 | 797.06 | 797.06 | 797.06 | 797.06 | 0.88% | 43 |
| Oct 27, 2026 | 789.22 | 790.09 | 786.09 | 790.09 | 790.09 | -2.10% | 30 |
| Oct 26, 2026 | 826.89 | 826.89 | 807.00 | 807.00 | 807.00 | 11.60% | 65 |
| Oct 23, 2026 | 725.22 | 725.22 | 725.22 | 725.22 | 723.11 | -0.31% | 3 |
| Oct 22, 2026 | 721.97 | 728.53 | 721.97 | 727.44 | 725.33 | -1.43% | 11 |
| Oct 21, 2026 | 724.16 | 737.96 | 724.16 | 737.96 | 735.81 | 1.91% | 39 |
| Oct 19, 2026 | 724.45 | 724.45 | 721.97 | 724.16 | 722.05 | 0.07% | 61 |
| Oct 16, 2026 | 724.00 | 724.00 | 720.72 | 723.62 | 721.52 | 0.08% | 32 |
| Oct 15, 2026 | 710.00 | 723.03 | 690.75 | 723.03 | 720.93 | 1.75% | 77 |
| Oct 13, 2026 | 709.29 | 710.60 | 706.73 | 710.60 | 708.53 | -0.72% | 48 |
| Oct 8, 2026 | 714.24 | 718.23 | 707.76 | 715.77 | 713.69 | -0.09% | 850 |
| Oct 6, 2026 | 713.52 | 716.66 | 712.08 | 716.41 | 714.33 | -0.25% | 509 |
| Oct 5, 2026 | 716.68 | 720.55 | 715.08 | 718.24 | 716.15 | -6.58% | 496 |
| Sep 29, 2026 | 772.20 | 772.20 | 767.24 | 768.86 | 766.62 | -0.49% | 57 |
| Sep 28, 2026 | 772.62 | 772.62 | 772.62 | 772.62 | 770.37 | -0.25% | 6 |
| Sep 25, 2026 | 778.44 | 778.44 | 774.54 | 774.54 | 772.29 | 0.79% | 444 |
| Sep 24, 2026 | 772.12 | 772.12 | 768.48 | 768.48 | 766.25 | -0.36% | 27 |
| Sep 23, 2026 | 779.24 | 779.24 | 771.24 | 771.24 | 769.00 | -0.29% | 7 |
| Sep 22, 2026 | 775.27 | 775.27 | 769.36 | 773.49 | 771.24 | -1.83% | 1,322 |
| Sep 21, 2026 | 787.93 | 787.93 | 787.93 | 787.93 | 785.64 | 0.13% | 12 |
| Sep 18, 2026 | 787.02 | 788.87 | 786.39 | 786.93 | 784.64 | -1.55% | 177 |
| Sep 15, 2026 | 792.99 | 799.30 | 791.00 | 799.30 | 796.98 | -1.03% | 134 |
| Sep 14, 2026 | 836.64 | 836.64 | 807.59 | 807.59 | 805.24 | -3.22% | 347 |
| Sep 11, 2026 | 830.00 | 835.81 | 825.85 | 834.50 | 832.07 | 0.54% | 72 |
| Sep 10, 2026 | 837.66 | 837.66 | 830.00 | 830.00 | 827.59 | -0.50% | 108 |
| Sep 9, 2026 | 832.39 | 834.15 | 832.39 | 834.15 | 831.73 | -0.89% | 101 |
| Sep 4, 2026 | 841.68 | 841.68 | 841.68 | 841.68 | 839.23 | 2.14% | 1 |
| Sep 2, 2026 | 831.95 | 834.67 | 824.01 | 824.01 | 821.61 | 0.09% | 106 |
| Sep 1, 2026 | 826.56 | 826.56 | 823.25 | 823.25 | 820.86 | -1.90% | 6 |
| Aug 31, 2026 | 841.50 | 841.50 | 839.16 | 839.16 | 836.72 | -0.50% | 47 |
| Aug 27, 2026 | 843.36 | 843.36 | 843.36 | 843.36 | 840.91 | 0.30% | 20 |
| Aug 26, 2026 | 840.84 | 840.84 | 840.84 | 840.84 | 838.40 | -0.20% | 12 |
| Aug 25, 2026 | 842.50 | 842.50 | 842.50 | 842.50 | 840.05 | 1.18% | 59 |
| Aug 24, 2026 | 828.00 | 832.68 | 827.59 | 832.68 | 830.26 | 0.32% | 68 |
| Aug 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 827.59 | 0.53% | 2 |
| Aug 19, 2026 | 850.53 | 850.54 | 825.60 | 825.60 | 823.20 | -2.83% | 122 |
| Aug 18, 2026 | 849.68 | 849.68 | 849.68 | 849.68 | 847.21 | -1.20% | 8 |
| Aug 17, 2026 | 855.10 | 861.90 | 853.40 | 860.00 | 857.50 | 0.97% | 176 |
| Aug 14, 2026 | 851.76 | 851.76 | 851.76 | 851.76 | 849.28 | 1.12% | 22 |
| Aug 13, 2026 | 843.63 | 846.60 | 838.10 | 842.34 | 839.89 | 2.98% | 184 |
| Aug 11, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 815.62 | 0.45% | 12 |
| Aug 10, 2026 | 814.20 | 814.30 | 814.20 | 814.30 | 811.93 | - | 8 |
| Aug 6, 2026 | 814.26 | 814.26 | 814.26 | 814.26 | 811.89 | -0.49% | 11 |
| Aug 5, 2026 | 818.25 | 818.25 | 818.25 | 818.25 | 815.87 | 1.47% | 62 |
| Aug 4, 2026 | 806.40 | 806.40 | 806.40 | 806.40 | 804.06 | 2.02% | 4 |
| Aug 3, 2026 | 790.40 | 790.40 | 790.40 | 790.40 | 788.10 | -0.74% | 20 |
| Jul 31, 2026 | 793.95 | 796.32 | 793.95 | 796.32 | 794.01 | 1.18% | 27 |
| Jul 30, 2026 | 787.02 | 787.02 | 787.02 | 787.02 | 784.73 | 1.45% | 19 |
| Jul 29, 2026 | 807.87 | 807.87 | 775.80 | 775.80 | 773.54 | -3.97% | 66 |
| Jul 23, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 805.53 | 1.05% | 50 |