Banco Mercantil do Brasil S.A. (BVMF:BMEB4)
Brazil
· Delayed Price · Currency is BRL 71.09
-1.60 (-2.20%)
Apr 28, 2026, 5:07 PM GMT-3
Banco Mercantil do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 73.53 | 73.95 | 72.69 | 72.69 | 72.69 | -1.61% | 12,900 |
| Apr 24, 2026 | 74.99 | 74.99 | 73.26 | 73.88 | 73.88 | -0.07% | 16,000 |
| Apr 23, 2026 | 78.95 | 78.96 | 73.93 | 73.93 | 73.93 | -2.72% | 19,600 |
| Apr 22, 2026 | 76.81 | 77.50 | 75.51 | 76.00 | 76.00 | -0.93% | 18,600 |
| Apr 20, 2026 | 80.20 | 81.01 | 76.66 | 76.71 | 76.71 | -2.44% | 26,500 |
| Apr 17, 2026 | 79.50 | 82.55 | 78.63 | 78.63 | 78.63 | -2.08% | 23,900 |
| Apr 16, 2026 | 78.60 | 81.37 | 78.01 | 80.30 | 80.30 | 1.01% | 28,300 |
| Apr 15, 2026 | 82.16 | 82.16 | 79.38 | 79.50 | 79.50 | -3.41% | 24,700 |
| Apr 14, 2026 | 82.15 | 83.28 | 80.01 | 82.31 | 82.31 | 0.19% | 41,400 |
| Apr 13, 2026 | 80.22 | 83.00 | 80.22 | 82.15 | 82.15 | -0.18% | 18,500 |
| Apr 10, 2026 | 79.40 | 82.79 | 78.16 | 82.30 | 82.30 | 5.57% | 32,700 |
| Apr 9, 2026 | 81.39 | 81.40 | 77.63 | 77.96 | 77.96 | -4.23% | 28,700 |
| Apr 8, 2026 | 82.00 | 83.29 | 80.90 | 81.40 | 81.40 | 1.76% | 22,300 |
| Apr 7, 2026 | 78.25 | 81.00 | 77.60 | 79.99 | 79.99 | 1.90% | 29,000 |
| Apr 6, 2026 | 78.16 | 79.28 | 77.10 | 78.50 | 78.50 | 2.25% | 21,500 |
| Apr 2, 2026 | 73.51 | 77.82 | 73.51 | 76.77 | 76.77 | 0.46% | 17,000 |
| Apr 1, 2026 | 74.22 | 77.17 | 74.15 | 76.42 | 76.42 | 3.06% | 17,900 |
| Mar 31, 2026 | 72.64 | 76.44 | 72.64 | 74.15 | 74.15 | 2.99% | 18,000 |
| Mar 30, 2026 | 72.20 | 73.77 | 71.47 | 72.00 | 72.00 | -0.12% | 19,200 |
| Mar 27, 2026 | 74.41 | 74.72 | 72.09 | 72.09 | 72.09 | -2.05% | 26,800 |
| Mar 26, 2026 | 76.77 | 76.77 | 73.08 | 73.60 | 73.60 | -4.13% | 24,500 |
| Mar 25, 2026 | 76.70 | 78.74 | 76.70 | 76.77 | 76.77 | 2.26% | 14,600 |
| Mar 24, 2026 | 77.39 | 77.39 | 74.98 | 75.07 | 75.07 | -3.00% | 12,600 |
| Mar 23, 2026 | 76.00 | 79.00 | 76.00 | 77.39 | 77.39 | 3.74% | 26,200 |
| Mar 20, 2026 | 79.02 | 79.64 | 74.60 | 74.60 | 74.60 | -5.59% | 34,800 |
| Mar 19, 2026 | 78.73 | 79.99 | 76.80 | 79.02 | 79.02 | -1.51% | 28,600 |
| Mar 18, 2026 | 76.48 | 80.47 | 76.40 | 80.23 | 80.23 | 4.74% | 30,300 |
| Mar 17, 2026 | 80.79 | 80.79 | 75.15 | 76.60 | 76.60 | -2.31% | 51,400 |
| Mar 16, 2026 | 80.78 | 84.06 | 78.05 | 78.41 | 78.41 | -1.99% | 46,500 |
| Mar 13, 2026 | 79.00 | 81.09 | 78.00 | 80.00 | 80.00 | 2.45% | 40,300 |
| Mar 12, 2026 | 86.10 | 86.10 | 78.09 | 78.09 | 78.09 | -9.12% | 39,100 |
| Mar 11, 2026 | 86.59 | 87.00 | 84.50 | 85.93 | 85.93 | -0.76% | 49,200 |
| Mar 10, 2026 | 83.98 | 88.78 | 83.98 | 86.59 | 86.59 | 4.33% | 68,900 |
| Mar 9, 2026 | 77.57 | 83.69 | 74.21 | 83.00 | 83.00 | 6.46% | 71,300 |
| Mar 6, 2026 | 79.19 | 79.20 | 75.90 | 77.96 | 77.91 | -1.55% | 33,300 |
| Mar 5, 2026 | 81.38 | 81.48 | 77.60 | 79.19 | 79.14 | -2.82% | 32,000 |
| Mar 4, 2026 | 80.36 | 83.00 | 79.40 | 81.49 | 81.44 | 1.86% | 37,900 |
| Mar 3, 2026 | 82.75 | 82.75 | 77.50 | 80.00 | 79.95 | -5.20% | 45,900 |
| Mar 2, 2026 | 80.91 | 84.39 | 79.84 | 84.39 | 84.33 | 1.55% | 31,600 |
| Feb 27, 2026 | 81.70 | 83.86 | 78.99 | 83.10 | 83.05 | 1.71% | 24,600 |
| Feb 26, 2026 | 76.81 | 81.80 | 76.81 | 81.70 | 81.65 | 6.94% | 58,400 |
| Feb 25, 2026 | 76.40 | 80.00 | 76.40 | 76.40 | 76.35 | -0.78% | 35,900 |
| Feb 24, 2026 | 78.00 | 81.99 | 74.70 | 77.00 | 76.95 | -0.38% | 74,600 |
| Feb 23, 2026 | 73.49 | 77.49 | 72.01 | 77.29 | 77.24 | 5.17% | 48,400 |
| Feb 20, 2026 | 68.28 | 73.89 | 68.28 | 73.49 | 73.44 | 5.74% | 25,800 |
| Feb 19, 2026 | 66.82 | 69.50 | 66.82 | 69.50 | 69.45 | 2.95% | 17,500 |
| Feb 18, 2026 | 69.00 | 69.00 | 67.00 | 67.51 | 67.47 | 0.75% | 15,400 |
| Feb 13, 2026 | 70.00 | 70.00 | 66.12 | 67.01 | 66.97 | -4.27% | 55,300 |
| Feb 12, 2026 | 74.10 | 75.60 | 69.67 | 70.00 | 69.95 | -5.41% | 34,800 |
| Feb 11, 2026 | 77.21 | 77.51 | 74.00 | 74.00 | 73.95 | -4.84% | 26,700 |
| Feb 10, 2026 | 78.02 | 79.57 | 76.51 | 77.76 | 77.71 | 0.35% | 22,700 |
| Feb 9, 2026 | 78.01 | 78.01 | 76.49 | 77.49 | 77.44 | -0.65% | 19,700 |
| Feb 6, 2026 | 75.03 | 78.47 | 72.90 | 78.00 | 77.95 | 3.99% | 33,900 |
| Feb 5, 2026 | 77.46 | 78.72 | 75.01 | 75.01 | 74.96 | -3.15% | 26,300 |
| Feb 4, 2026 | 78.66 | 78.90 | 75.35 | 77.45 | 77.40 | -1.54% | 42,800 |
| Feb 3, 2026 | 75.20 | 78.97 | 74.84 | 78.66 | 78.61 | 4.32% | 43,300 |
| Feb 2, 2026 | 76.00 | 76.79 | 73.00 | 75.40 | 75.35 | -0.24% | 31,500 |
| Jan 30, 2026 | 74.08 | 76.00 | 73.00 | 75.58 | 75.53 | 2.04% | 57,900 |
| Jan 29, 2026 | 68.88 | 74.69 | 67.50 | 74.07 | 74.02 | 8.77% | 48,300 |
| Jan 28, 2026 | 69.04 | 70.97 | 66.12 | 68.10 | 68.06 | -1.35% | 24,000 |
| Jan 27, 2026 | 72.01 | 73.50 | 68.40 | 69.03 | 68.98 | -1.53% | 34,800 |
| Jan 26, 2026 | 64.81 | 70.10 | 64.81 | 70.10 | 70.05 | 7.52% | 43,900 |
| Jan 23, 2026 | 63.00 | 67.23 | 61.21 | 65.20 | 65.16 | 3.85% | 51,100 |
| Jan 22, 2026 | 57.42 | 62.94 | 57.39 | 62.78 | 62.74 | 9.39% | 40,600 |
| Jan 21, 2026 | 57.84 | 59.47 | 56.91 | 57.39 | 57.35 | -0.55% | 58,600 |
| Jan 20, 2026 | 58.80 | 59.57 | 57.36 | 57.71 | 57.67 | -1.85% | 26,500 |
| Jan 19, 2026 | 59.10 | 59.13 | 57.57 | 58.80 | 58.76 | -1.34% | 15,400 |
| Jan 16, 2026 | 57.98 | 59.60 | 56.51 | 59.60 | 59.56 | 4.31% | 19,800 |
| Jan 15, 2026 | 56.73 | 57.90 | 55.02 | 57.14 | 57.10 | 2.04% | 41,300 |
| Jan 14, 2026 | 56.09 | 58.20 | 54.40 | 56.00 | 55.96 | -0.18% | 59,900 |
| Jan 13, 2026 | 57.50 | 60.04 | 55.74 | 56.10 | 56.06 | -2.47% | 39,800 |
| Jan 12, 2026 | 59.10 | 59.99 | 57.51 | 57.52 | 57.48 | -2.51% | 36,000 |
| Jan 9, 2026 | 57.50 | 59.82 | 57.50 | 59.00 | 58.96 | 2.56% | 28,000 |
| Jan 8, 2026 | 59.01 | 60.01 | 57.53 | 57.53 | 57.49 | -1.79% | 44,900 |
| Jan 7, 2026 | 56.86 | 59.60 | 56.12 | 58.58 | 58.54 | 3.04% | 47,500 |
| Jan 6, 2026 | 62.00 | 62.98 | 56.66 | 56.85 | 56.81 | -6.80% | 87,300 |
| Jan 5, 2026 | 65.99 | 67.99 | 60.66 | 61.00 | 60.96 | -6.15% | 45,300 |
| Jan 2, 2026 | 68.01 | 70.00 | 65.00 | 65.00 | 64.96 | -10.20% | 46,700 |
| Dec 30, 2025 | 74.60 | 75.36 | 70.00 | 72.38 | 70.51 | -2.78% | 102,600 |
| Dec 29, 2025 | 78.15 | 78.15 | 73.23 | 74.45 | 72.52 | -4.93% | 54,500 |
| Dec 26, 2025 | 72.89 | 79.59 | 70.16 | 78.31 | 76.28 | -7.87% | 132,300 |
| Dec 23, 2025 | 82.86 | 85.00 | 80.61 | 85.00 | 82.80 | 2.60% | 29,200 |
| Dec 22, 2025 | 78.00 | 82.85 | 77.85 | 82.85 | 80.71 | 4.87% | 33,600 |
| Dec 19, 2025 | 79.50 | 80.98 | 77.00 | 79.00 | 76.96 | 0.64% | 86,000 |
| Dec 18, 2025 | 75.47 | 78.67 | 74.00 | 78.50 | 76.47 | 4.53% | 51,400 |
| Dec 17, 2025 | 74.51 | 75.25 | 72.65 | 75.10 | 73.16 | 0.32% | 19,400 |
| Dec 16, 2025 | 76.56 | 76.90 | 74.18 | 74.86 | 72.92 | -3.41% | 24,600 |
| Dec 15, 2025 | 74.70 | 77.50 | 73.35 | 77.50 | 75.50 | 4.87% | 63,100 |
| Dec 12, 2025 | 70.41 | 73.90 | 69.60 | 73.90 | 71.99 | 6.81% | 39,500 |
| Dec 11, 2025 | 68.95 | 70.67 | 67.50 | 69.19 | 67.40 | 0.82% | 19,600 |
| Dec 10, 2025 | 66.16 | 68.93 | 65.94 | 68.63 | 66.85 | 3.73% | 23,100 |
| Dec 9, 2025 | 66.33 | 67.29 | 65.71 | 66.16 | 64.45 | -0.56% | 13,100 |
| Dec 8, 2025 | 64.53 | 68.11 | 64.53 | 66.53 | 64.81 | 3.13% | 23,800 |
| Dec 5, 2025 | 65.25 | 68.00 | 64.07 | 64.51 | 62.84 | -2.70% | 22,000 |
| Dec 4, 2025 | 61.92 | 66.30 | 61.92 | 66.30 | 64.58 | 6.45% | 22,200 |
| Dec 3, 2025 | 63.01 | 63.49 | 61.50 | 62.28 | 60.67 | -1.61% | 21,900 |
| Dec 2, 2025 | 62.00 | 63.57 | 61.62 | 63.30 | 61.66 | 1.80% | 15,500 |
| Dec 1, 2025 | 61.93 | 66.39 | 61.55 | 62.18 | 60.57 | 1.11% | 33,900 |
| Nov 28, 2025 | 63.49 | 63.49 | 61.20 | 61.50 | 59.91 | -1.98% | 11,100 |
| Nov 27, 2025 | 65.20 | 65.21 | 62.74 | 62.74 | 61.12 | -3.39% | 21,600 |