Fomento Económico Mexicano, S.A.B. de C.V. (BVMF:FMXB34)
Brazil · Delayed Price · Currency is BRL 572.00
0.00 (0.00%)
Last updated: Jan 14, 2026, 10:00 AM GMT-3
BVMF:FMXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 562.58 | 3.73% | 7 |
| Jan 12, 2026 | 551.43 | 551.43 | 551.43 | 551.43 | 542.35 | 0.84% | 7 |
| Jan 8, 2026 | 546.81 | 546.81 | 546.81 | 546.81 | 537.80 | -1.67% | 2 |
| Jan 2, 2026 | 561.68 | 561.68 | 556.08 | 556.08 | 546.92 | -3.29% | 9 |
| Dec 29, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 565.53 | 0.52% | 1 |
| Dec 26, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 562.58 | 0.53% | 1 |
| Dec 18, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 559.63 | - | 1 |
| Dec 10, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 559.63 | 4.00% | 1 |
| Dec 8, 2025 | 544.49 | 547.13 | 544.49 | 547.12 | 538.11 | -0.70% | 3 |
| Dec 5, 2025 | 560.52 | 560.52 | 536.04 | 551.00 | 541.92 | 7.83% | 12 |
| Nov 28, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 502.58 | 1.89% | 2 |
| Nov 6, 2025 | 501.50 | 501.50 | 501.50 | 501.50 | 493.24 | 0.11% | 2 |
| Nov 4, 2025 | 493.00 | 500.96 | 493.00 | 500.96 | 492.71 | -3.57% | 2 |
| Nov 3, 2025 | 519.48 | 519.48 | 519.48 | 519.48 | 510.92 | - | 1 |
| Oct 27, 2025 | 519.48 | 519.48 | 519.48 | 519.48 | 510.92 | - | 1 |
| Oct 24, 2025 | 522.59 | 522.59 | 519.48 | 519.48 | 510.92 | -0.48% | 2 |
| Oct 23, 2025 | 521.55 | 522.00 | 521.55 | 522.00 | 513.40 | 3.43% | 2 |
| Oct 22, 2025 | 504.68 | 504.68 | 504.68 | 504.68 | 496.37 | -0.45% | 12 |
| Oct 21, 2025 | 506.94 | 506.94 | 506.94 | 506.94 | 498.59 | -2.51% | 2 |
| Oct 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 511.44 | 1.12% | 1 |
| Oct 17, 2025 | 514.23 | 514.23 | 514.23 | 514.23 | 505.76 | 0.44% | 1 |
| Oct 16, 2025 | 507.09 | 512.00 | 507.09 | 512.00 | 503.57 | 0.46% | 520 |
| Oct 15, 2025 | 509.64 | 509.64 | 509.64 | 509.64 | 492.29 | 0.68% | 1 |
| Oct 14, 2025 | 517.47 | 517.47 | 506.19 | 506.19 | 488.96 | -0.67% | 17 |
| Oct 13, 2025 | 512.72 | 512.72 | 509.60 | 509.60 | 492.25 | -1.85% | 29 |
| Oct 10, 2025 | 519.18 | 519.18 | 519.18 | 519.18 | 501.51 | 1.19% | 1 |
| Oct 9, 2025 | 517.14 | 517.14 | 513.06 | 513.06 | 495.59 | -0.38% | 4 |
| Oct 8, 2025 | 504.00 | 515.00 | 504.00 | 515.00 | 497.47 | 1.78% | 3 |
| Oct 7, 2025 | 534.48 | 534.48 | 506.00 | 506.00 | 488.77 | -1.38% | 234 |
| Sep 22, 2025 | 513.06 | 513.06 | 513.06 | 513.06 | 495.59 | 5.14% | 2 |
| Sep 16, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 471.39 | 5.56% | 20 |
| Aug 18, 2025 | 462.30 | 462.30 | 462.30 | 462.30 | 446.56 | 0.30% | 1 |
| Aug 15, 2025 | 460.92 | 460.92 | 460.92 | 460.92 | 445.23 | 0.91% | 1 |
| Aug 14, 2025 | 456.78 | 456.78 | 456.78 | 456.78 | 441.23 | -6.41% | 1 |
| Aug 4, 2025 | 501.76 | 501.76 | 487.55 | 488.04 | 471.43 | -2.65% | 6 |
| Aug 1, 2025 | 501.33 | 501.33 | 501.33 | 501.33 | 484.26 | -1.80% | 20 |
| Jul 30, 2025 | 510.51 | 510.51 | 510.51 | 510.51 | 493.13 | - | 1 |
| Jul 29, 2025 | 509.12 | 510.51 | 509.12 | 510.51 | 493.13 | -6.30% | 2 |
| Jul 25, 2025 | 544.84 | 544.84 | 544.84 | 544.84 | 526.29 | 1.30% | 1 |
| Jul 24, 2025 | 537.84 | 537.84 | 537.84 | 537.84 | 519.53 | -0.40% | 20 |
| Jul 23, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 521.62 | -1.82% | 1 |
| Jul 22, 2025 | 540.66 | 550.00 | 540.66 | 550.00 | 531.28 | -0.20% | 2 |
| Jul 21, 2025 | 551.09 | 551.09 | 551.09 | 551.09 | 532.33 | 0.10% | 1 |
| Jul 17, 2025 | 555.00 | 555.00 | 550.56 | 550.56 | 531.82 | 0.47% | 2 |
| Jul 16, 2025 | 552.03 | 552.03 | 548.00 | 548.00 | 520.36 | -0.04% | 3 |
| Jul 15, 2025 | 550.70 | 550.70 | 547.85 | 548.20 | 520.55 | -0.69% | 3 |