Banco Mercantil do Brasil S.A. (BVMF:BMEB3)
Brazil
· Delayed Price · Currency is BRL 49.99
-0.01 (-0.02%)
At close: Dec 5, 2025
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.02% | 300 |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 100 |
| Dec 1, 2025 | 49.98 | 50.00 | 49.98 | 49.99 | 49.99 | -0.02% | 500 |
| Nov 26, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 4.17% | 400 |
| Nov 21, 2025 | 49.99 | 49.99 | 48.00 | 48.00 | 48.00 | -4.00% | 700 |
| Nov 18, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 400 |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 100 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Nov 11, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 6.38% | 1,100 |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 100 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 100 |
| Nov 5, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 3,700 |
| Nov 3, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 2.30% | 2,900 |
| Oct 31, 2025 | 44.99 | 45.00 | 43.12 | 43.99 | 43.99 | -2.24% | 7,100 |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 200 |
| Oct 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 500 |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.73% | 500 |
| Oct 24, 2025 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 0.58% | 400 |
| Oct 23, 2025 | 42.25 | 43.00 | 42.25 | 43.00 | 43.00 | 0.47% | 600 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 100 |
| Oct 20, 2025 | 43.00 | 43.00 | 42.99 | 43.00 | 43.00 | 2.38% | 800 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.10% | 400 |
| Oct 16, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.42% | 100 |
| Oct 13, 2025 | 42.89 | 43.00 | 42.89 | 43.00 | 43.00 | 2.36% | 300 |
| Oct 10, 2025 | 43.00 | 43.00 | 42.01 | 42.01 | 42.01 | -3.18% | 500 |
| Oct 9, 2025 | 41.80 | 43.45 | 41.31 | 43.39 | 43.39 | -1.39% | 700 |
| Oct 7, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | -2.00% | 300 |
| Oct 2, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 200 |
| Sep 26, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.51% | 1,000 |
| Sep 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 100 |
| Sep 24, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | -0.23% | 200 |
| Sep 23, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 400 |
| Sep 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | 100 |
| Sep 15, 2025 | 41.01 | 41.01 | 40.01 | 40.60 | 40.60 | -3.33% | 300 |
| Sep 12, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 700 |
| Sep 11, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.87% | 300 |
| Sep 10, 2025 | 43.00 | 44.25 | 43.00 | 43.82 | 43.82 | 6.85% | 1,100 |
| Sep 5, 2025 | 41.00 | 41.01 | 41.00 | 41.01 | 41.01 | 2.50% | 700 |
| Sep 4, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.73% | 100 |
| Sep 1, 2025 | 38.25 | 41.00 | 38.25 | 39.72 | 39.72 | -3.12% | 2,700 |
| Aug 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 100 |
| Aug 28, 2025 | 39.00 | 41.50 | 39.00 | 41.50 | 41.50 | 7.10% | 2,100 |
| Aug 27, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.03% | 200 |
| Aug 26, 2025 | 37.51 | 38.74 | 37.51 | 38.74 | 38.74 | 2.73% | 300 |
| Aug 25, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -3.31% | 200 |
| Aug 22, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -3.47% | 200 |
| Aug 21, 2025 | 35.00 | 40.40 | 35.00 | 40.40 | 40.40 | 15.43% | 20,900 |
| Aug 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 400 |
| Aug 18, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 0.29% | 1,900 |
| Aug 14, 2025 | 34.45 | 34.90 | 34.45 | 34.90 | 34.90 | 2.65% | 1,200 |
| Aug 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 600 |
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Aug 8, 2025 | 32.31 | 34.00 | 32.31 | 34.00 | 34.00 | 3.03% | 500 |
| Aug 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 900 |
| Aug 6, 2025 | 32.55 | 34.00 | 32.55 | 34.00 | 34.00 | 3.06% | 400 |
| Aug 1, 2025 | 32.00 | 32.99 | 32.00 | 32.99 | 32.99 | 6.90% | 200 |
| Jul 31, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.15% | 400 |
| Jul 29, 2025 | 32.06 | 32.06 | 30.21 | 30.21 | 30.21 | -5.77% | 1,300 |
| Jul 28, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% | 100 |
| Jul 24, 2025 | 32.32 | 32.40 | 32.05 | 32.05 | 32.05 | -4.01% | 900 |
| Jul 16, 2025 | 32.06 | 33.39 | 32.06 | 33.39 | 33.39 | 2.71% | 200 |
| Jul 15, 2025 | 32.52 | 32.52 | 32.51 | 32.51 | 32.51 | - | 200 |
| Jul 14, 2025 | 32.60 | 33.00 | 32.51 | 32.51 | 32.51 | -0.31% | 500 |
| Jul 10, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -2.66% | 100 |
| Jul 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 100 |
| Jul 4, 2025 | 32.62 | 33.00 | 32.62 | 33.00 | 33.00 | -2.94% | 700 |
| Jul 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 300 |
| Jul 2, 2025 | 32.02 | 33.00 | 32.02 | 33.00 | 33.00 | -0.60% | 300 |
| Jul 1, 2025 | 33.28 | 33.28 | 33.20 | 33.20 | 33.20 | - | 200 |
| Jun 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.34% | 100 |
| Jun 18, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.15% | 100 |
| Jun 17, 2025 | 33.90 | 33.90 | 33.70 | 33.70 | 33.70 | -0.59% | 1,300 |
| Jun 16, 2025 | 32.70 | 33.90 | 32.70 | 33.90 | 33.90 | -0.29% | 1,000 |
| Jun 12, 2025 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 4.62% | 1,800 |
| Jun 9, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 100 |