Fomento Económico Mexicano, S.A.B. de C.V. (BVMF:FMXB34)
Brazil · Delayed Price · Currency is BRL 511.00
0.00 (0.00%)
At close: Nov 28, 2025
BVMF:FMXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 1.89% | 2 |
| Nov 6, 2025 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | 0.11% | 2 |
| Nov 4, 2025 | 493.00 | 500.96 | 493.00 | 500.96 | 500.96 | -3.57% | 2 |
| Nov 3, 2025 | 519.48 | 519.48 | 519.48 | 519.48 | 519.48 | - | 1 |
| Oct 27, 2025 | 519.48 | 519.48 | 519.48 | 519.48 | 519.48 | - | 1 |
| Oct 24, 2025 | 522.59 | 522.59 | 519.48 | 519.48 | 519.48 | -0.48% | 2 |
| Oct 23, 2025 | 521.55 | 522.00 | 521.55 | 522.00 | 522.00 | 3.43% | 2 |
| Oct 22, 2025 | 504.68 | 504.68 | 504.68 | 504.68 | 504.68 | -0.45% | 12 |
| Oct 21, 2025 | 506.94 | 506.94 | 506.94 | 506.94 | 506.94 | -2.51% | 2 |
| Oct 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.12% | 1 |
| Oct 17, 2025 | 514.23 | 514.23 | 514.23 | 514.23 | 514.23 | 0.44% | 1 |
| Oct 16, 2025 | 507.09 | 512.00 | 507.09 | 512.00 | 512.00 | 0.46% | 520 |
| Oct 15, 2025 | 509.64 | 509.64 | 509.64 | 509.64 | 500.53 | 0.68% | 1 |
| Oct 14, 2025 | 517.47 | 517.47 | 506.19 | 506.19 | 497.15 | -0.67% | 17 |
| Oct 13, 2025 | 512.72 | 512.72 | 509.60 | 509.60 | 500.49 | -1.85% | 29 |
| Oct 10, 2025 | 519.18 | 519.18 | 519.18 | 519.18 | 509.90 | 1.19% | 1 |
| Oct 9, 2025 | 517.14 | 517.14 | 513.06 | 513.06 | 503.89 | -0.38% | 4 |
| Oct 8, 2025 | 504.00 | 515.00 | 504.00 | 515.00 | 505.80 | 1.78% | 3 |
| Oct 7, 2025 | 534.48 | 534.48 | 506.00 | 506.00 | 496.96 | -1.38% | 234 |
| Sep 22, 2025 | 513.06 | 513.06 | 513.06 | 513.06 | 503.89 | 5.14% | 2 |
| Sep 16, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 479.28 | 5.56% | 20 |
| Aug 18, 2025 | 462.30 | 462.30 | 462.30 | 462.30 | 454.04 | 0.30% | 1 |
| Aug 15, 2025 | 460.92 | 460.92 | 460.92 | 460.92 | 452.68 | 0.91% | 1 |
| Aug 14, 2025 | 456.78 | 456.78 | 456.78 | 456.78 | 448.62 | -6.41% | 1 |
| Aug 4, 2025 | 501.76 | 501.76 | 487.55 | 488.04 | 479.32 | -2.65% | 6 |
| Aug 1, 2025 | 501.33 | 501.33 | 501.33 | 501.33 | 492.37 | -1.80% | 20 |
| Jul 30, 2025 | 510.51 | 510.51 | 510.51 | 510.51 | 501.39 | - | 1 |
| Jul 29, 2025 | 509.12 | 510.51 | 509.12 | 510.51 | 501.39 | -6.30% | 2 |
| Jul 25, 2025 | 544.84 | 544.84 | 544.84 | 544.84 | 535.11 | 1.30% | 1 |
| Jul 24, 2025 | 537.84 | 537.84 | 537.84 | 537.84 | 528.23 | -0.40% | 20 |
| Jul 23, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 530.35 | -1.82% | 1 |
| Jul 22, 2025 | 540.66 | 550.00 | 540.66 | 550.00 | 540.17 | -0.20% | 2 |
| Jul 21, 2025 | 551.09 | 551.09 | 551.09 | 551.09 | 541.24 | 0.10% | 1 |
| Jul 17, 2025 | 555.00 | 555.00 | 550.56 | 550.56 | 540.72 | 0.47% | 2 |
| Jul 16, 2025 | 552.03 | 552.03 | 548.00 | 548.00 | 529.07 | -0.04% | 3 |
| Jul 15, 2025 | 550.70 | 550.70 | 547.85 | 548.20 | 529.27 | -0.69% | 3 |
| Jul 14, 2025 | 557.90 | 557.90 | 551.70 | 552.00 | 532.94 | -1.53% | 4 |
| Jul 11, 2025 | 561.99 | 561.99 | 560.57 | 560.57 | 541.21 | -0.66% | 4 |
| Jul 10, 2025 | 561.68 | 564.30 | 561.00 | 564.30 | 544.81 | 0.47% | 22 |
| Jul 9, 2025 | 572.28 | 572.28 | 561.68 | 561.68 | 542.28 | -2.62% | 36 |
| Jul 2, 2025 | 576.80 | 576.80 | 576.80 | 576.80 | 556.88 | 1.98% | 1 |
| Jul 1, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 546.07 | -3.85% | 1 |
| Jun 13, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | 567.92 | - | 1 |
| Jun 5, 2025 | 588.23 | 588.23 | 588.23 | 588.23 | 567.92 | -1.90% | 2 |
| Jun 3, 2025 | 599.63 | 599.63 | 599.63 | 599.63 | 578.92 | -0.89% | 6 |