The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil
· Delayed Price · Currency is BRL 603.60
+1.20 (0.20%)
At close: Dec 4, 2025
BVMF:BONY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 606.67 | 619.76 | 606.67 | 619.76 | 619.76 | 2.68% | 447 |
| Dec 4, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 603.60 | 0.20% | 25 |
| Dec 2, 2025 | 589.26 | 602.40 | 589.26 | 602.40 | 602.40 | 2.23% | 40 |
| Dec 1, 2025 | 591.25 | 591.25 | 589.26 | 589.26 | 589.26 | -1.79% | 112 |
| Nov 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 3 |
| Nov 24, 2025 | 572.15 | 580.00 | 572.15 | 580.00 | 580.00 | 0.49% | 26 |
| Nov 21, 2025 | 573.99 | 577.15 | 573.99 | 577.15 | 577.15 | -0.99% | 317 |
| Nov 17, 2025 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | 0.30% | 6 |
| Nov 14, 2025 | 581.15 | 581.15 | 581.15 | 581.15 | 581.15 | -1.46% | 1 |
| Nov 13, 2025 | 589.79 | 589.79 | 589.79 | 589.79 | 589.79 | 0.45% | 9 |
| Nov 11, 2025 | 587.16 | 587.16 | 587.16 | 587.16 | 587.16 | -0.56% | 316 |
| Nov 10, 2025 | 608.39 | 608.39 | 587.02 | 590.44 | 590.44 | 1.90% | 14 |
| Nov 7, 2025 | 566.12 | 579.42 | 566.12 | 579.42 | 579.42 | 0.30% | 2 |
| Nov 6, 2025 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | -0.93% | 123 |
| Nov 5, 2025 | 583.11 | 583.11 | 583.11 | 583.11 | 583.11 | - | 60 |
| Oct 30, 2025 | 584.82 | 584.82 | 583.11 | 583.11 | 583.11 | 0.64% | 13 |
| Oct 28, 2025 | 582.00 | 582.00 | 579.42 | 579.42 | 579.42 | -0.44% | 167 |
| Oct 27, 2025 | 577.68 | 582.00 | 577.68 | 582.00 | 582.00 | -0.25% | 63 |
| Oct 21, 2025 | 583.47 | 583.47 | 583.47 | 583.47 | 581.59 | 0.45% | 1 |
| Oct 20, 2025 | 580.83 | 580.83 | 580.83 | 580.83 | 578.96 | 1.67% | 14 |
| Oct 17, 2025 | 576.11 | 576.11 | 571.30 | 571.30 | 569.46 | -2.39% | 2 |
| Oct 15, 2025 | 585.31 | 585.31 | 585.31 | 585.31 | 583.43 | 1.30% | 41 |
| Oct 14, 2025 | 577.82 | 577.82 | 577.82 | 577.82 | 575.96 | 0.30% | 2 |
| Oct 13, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 574.25 | - | 9 |
| Oct 10, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 574.25 | 1.07% | 2 |
| Oct 7, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 568.17 | 1.01% | 26 |
| Oct 6, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 562.48 | -0.50% | 12 |
| Oct 2, 2025 | 567.15 | 567.15 | 567.15 | 567.15 | 565.33 | -0.93% | 17 |
| Oct 1, 2025 | 574.20 | 574.20 | 572.46 | 572.46 | 570.62 | -1.20% | 94 |
| Sep 30, 2025 | 579.42 | 579.42 | 579.42 | 579.42 | 577.56 | -0.61% | 1 |
| Sep 29, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 581.12 | -0.29% | 107 |
| Sep 26, 2025 | 584.69 | 584.69 | 584.69 | 584.69 | 582.81 | 1.12% | 165 |
| Sep 24, 2025 | 577.41 | 578.20 | 577.41 | 578.20 | 576.34 | -0.67% | 527 |
| Sep 23, 2025 | 575.00 | 588.12 | 575.00 | 582.12 | 580.25 | 1.32% | 403 |
| Sep 18, 2025 | 574.56 | 574.56 | 574.56 | 574.56 | 572.71 | 1.79% | 5 |
| Sep 17, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 562.66 | 0.85% | 16 |
| Sep 16, 2025 | 557.46 | 559.74 | 557.46 | 559.74 | 557.94 | -0.81% | 28 |
| Sep 15, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 562.48 | -0.60% | 15 |
| Sep 12, 2025 | 568.86 | 568.86 | 567.72 | 567.72 | 565.89 | 1.01% | 11 |
| Sep 10, 2025 | 562.02 | 562.02 | 562.02 | 562.02 | 560.21 | -2.43% | 1 |
| Sep 4, 2025 | 574.22 | 576.00 | 574.22 | 576.00 | 574.15 | 1.66% | 33 |
| Sep 3, 2025 | 567.72 | 567.72 | 566.58 | 566.58 | 564.76 | -0.30% | 101 |
| Sep 2, 2025 | 568.29 | 568.29 | 568.29 | 568.29 | 566.46 | -0.31% | 4 |
| Sep 1, 2025 | 569.47 | 570.08 | 569.47 | 570.08 | 568.25 | -0.48% | 30 |
| Aug 29, 2025 | 569.43 | 572.85 | 569.43 | 572.85 | 571.01 | 0.50% | 50 |
| Aug 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 568.17 | 0.98% | 2 |
| Aug 26, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 562.66 | 1.10% | 15 |
| Aug 25, 2025 | 558.32 | 558.32 | 558.32 | 558.32 | 556.52 | 0.61% | 12 |
| Aug 21, 2025 | 555.52 | 556.07 | 553.84 | 554.96 | 553.17 | 0.60% | 9 |
| Aug 18, 2025 | 548.35 | 551.65 | 548.35 | 551.65 | 549.88 | 0.83% | 18 |
| Aug 15, 2025 | 557.15 | 557.15 | 547.12 | 547.12 | 545.36 | -1.80% | 6 |
| Aug 14, 2025 | 557.15 | 557.15 | 557.15 | 557.15 | 555.36 | 1.52% | 4 |
| Aug 13, 2025 | 542.64 | 548.80 | 542.64 | 548.80 | 547.03 | -2.58% | 202 |
| Aug 11, 2025 | 562.39 | 563.35 | 562.39 | 563.35 | 561.54 | 1.50% | 16 |
| Aug 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 553.21 | 0.11% | 12 |
| Aug 7, 2025 | 553.41 | 554.40 | 553.41 | 554.40 | 552.62 | -0.55% | 105 |
| Aug 6, 2025 | 556.60 | 557.45 | 556.60 | 557.45 | 555.66 | 0.65% | 102 |
| Aug 5, 2025 | 553.84 | 553.84 | 553.84 | 553.84 | 552.06 | -0.59% | 1 |
| Aug 4, 2025 | 555.49 | 558.25 | 555.49 | 557.15 | 555.36 | 0.66% | 17 |
| Aug 1, 2025 | 553.47 | 553.47 | 553.47 | 553.47 | 551.69 | -3.00% | 6 |
| Jul 31, 2025 | 570.57 | 570.57 | 570.57 | 570.57 | 568.73 | 0.60% | 13 |
| Jul 30, 2025 | 574.56 | 577.98 | 567.15 | 567.15 | 565.33 | 0.17% | 19 |
| Jul 29, 2025 | 567.79 | 567.79 | 566.16 | 566.16 | 564.34 | 2.43% | 30 |
| Jul 24, 2025 | 552.75 | 552.75 | 552.75 | 552.75 | 549.06 | 0.20% | 180 |
| Jul 23, 2025 | 551.65 | 551.65 | 551.65 | 551.65 | 547.97 | 0.50% | 10 |
| Jul 22, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 545.24 | -0.40% | 5 |
| Jul 21, 2025 | 551.10 | 551.10 | 551.10 | 551.10 | 547.42 | 2.33% | 44 |
| Jul 17, 2025 | 538.55 | 538.55 | 538.55 | 538.55 | 534.96 | 1.92% | 1 |
| Jul 16, 2025 | 531.59 | 532.56 | 521.72 | 528.41 | 524.89 | -0.40% | 2,784 |
| Jul 15, 2025 | 530.53 | 530.53 | 530.53 | 530.53 | 526.99 | 4.54% | 117 |
| Jul 7, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | 504.12 | 2.28% | 10 |
| Jul 4, 2025 | 496.19 | 496.19 | 496.19 | 496.19 | 492.88 | 0.16% | 30 |
| Jun 27, 2025 | 495.39 | 495.39 | 495.39 | 495.39 | 492.09 | -0.82% | 2 |
| Jun 25, 2025 | 501.00 | 501.00 | 499.50 | 499.50 | 496.17 | -0.53% | 66 |
| Jun 24, 2025 | 502.25 | 503.11 | 502.15 | 502.15 | 498.80 | 4.08% | 1,281 |
| Jun 23, 2025 | 503.88 | 503.88 | 482.46 | 482.46 | 479.24 | -4.84% | 512 |
| Jun 20, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 503.62 | 1.14% | 31 |
| Jun 18, 2025 | 500.67 | 503.00 | 500.00 | 501.27 | 497.93 | 1.27% | 171 |
| Jun 12, 2025 | 490.00 | 495.00 | 490.00 | 495.00 | 491.70 | -1.88% | 30 |
| Jun 9, 2025 | 502.00 | 504.50 | 502.00 | 504.50 | 501.14 | 1.10% | 4 |