Skip to main content
The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
621.24
0.00 (0.00%)
Last updated: Mar 4, 2026, 5:50 PM GMT-3

BVMF:BONY34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026621.24621.24621.24621.24621.24-50
Mar 3, 2026621.24621.24621.24621.24621.24-0.63%1
Feb 27, 2026625.19625.19625.19625.19625.19-6
Feb 26, 2026625.19625.19625.19625.19625.191.96%50
Feb 25, 2026613.20613.20613.20613.20613.201.60%50
Feb 24, 2026594.00603.57594.00603.57603.570.88%3
Feb 23, 2026606.00606.00598.28598.28598.28-2.43%78
Feb 20, 2026619.11619.11613.18613.18613.18-0.28%13
Feb 19, 2026619.84619.84614.88614.88614.88-1.14%119
Feb 18, 2026622.00622.00622.00622.00622.001.09%3
Feb 13, 2026594.74615.27594.74615.27615.27-6.29%172
Feb 11, 2026656.54656.54656.54656.54656.541.16%12
Feb 9, 2026649.00649.00649.00649.00649.001.81%1
Feb 6, 2026637.44637.44637.44637.44637.44-0.02%90
Feb 4, 2026638.16638.16636.93637.56637.56-0.30%114
Feb 2, 2026634.00639.45634.00639.45639.451.60%117
Jan 30, 2026629.37629.37629.37629.37629.370.81%59
Jan 29, 2026619.00624.34619.00624.34624.340.90%387
Jan 28, 2026618.76618.76618.76618.76618.76-1.48%1
Jan 26, 2026625.00628.06625.00628.06628.061.42%63
Jan 23, 2026628.92634.00619.29619.29619.29-1.63%64
Jan 22, 2026643.63643.63629.53629.53627.66-2.66%31
Jan 20, 2026646.75646.75646.75646.75644.830.48%1
Jan 19, 2026643.68643.68643.68643.68641.77-2.36%15
Jan 16, 2026659.28660.00659.26659.26657.300.04%45
Jan 13, 2026648.53658.97648.53658.97657.012.55%25
Jan 12, 2026642.56642.56642.56642.56640.65-0.95%1
Jan 8, 2026648.70648.70648.70648.70646.77-0.10%1
Jan 6, 2026663.98663.98649.28649.35647.42-1.56%42
Jan 5, 2026633.62659.61633.62659.61657.656.30%10
Jan 2, 2026620.50620.50620.50620.50618.66-4.95%5
Dec 22, 2025656.59656.59652.81652.81650.873.83%10
Dec 16, 2025633.15633.78628.74628.74626.87-0.67%22
Dec 12, 2025636.18636.18632.96632.96631.08-0.51%8
Dec 11, 2025636.20636.20636.20636.20634.310.73%1
Dec 10, 2025611.24641.44611.24631.56629.681.26%1,184
Dec 9, 2025623.28624.35623.28623.72621.870.50%83
Dec 8, 2025620.62620.62620.62620.62618.780.14%3
Dec 5, 2025606.67619.76606.67619.76617.922.68%447
Dec 4, 2025603.60603.60603.60603.60601.810.20%25
Dec 2, 2025589.26602.40589.26602.40600.612.23%40
Dec 1, 2025591.25591.25589.26589.26587.51-1.79%112
Nov 28, 2025600.00600.00600.00600.00598.223.45%3
Nov 24, 2025572.15580.00572.15580.00578.280.49%26
Nov 21, 2025573.99577.15573.99577.15575.43-0.99%317
Nov 17, 2025582.90582.90582.90582.90581.170.30%6
Nov 14, 2025581.15581.15581.15581.15579.42-1.46%1
Nov 13, 2025589.79589.79589.79589.79588.040.45%9
Nov 11, 2025587.16587.16587.16587.16585.41-0.56%316
Nov 10, 2025608.39608.39587.02590.44588.681.90%14
Nov 7, 2025566.12579.42566.12579.42577.700.30%2
Nov 6, 2025577.68577.68577.68577.68575.96-0.93%123
Nov 5, 2025583.11583.11583.11583.11581.38-60
Oct 30, 2025584.82584.82583.11583.11581.380.64%13
Oct 28, 2025582.00582.00579.42579.42577.70-0.44%167
Oct 27, 2025577.68582.00577.68582.00580.27-0.25%63
Oct 21, 2025583.47583.47583.47583.47579.860.45%1
Oct 20, 2025580.83580.83580.83580.83577.241.67%14
Oct 17, 2025576.11576.11571.30571.30567.77-2.39%2
Oct 15, 2025585.31585.31585.31585.31581.691.30%41
Oct 14, 2025577.82577.82577.82577.82574.250.30%2
Oct 13, 2025576.10576.10576.10576.10572.54-9
Oct 10, 2025576.10576.10576.10576.10572.541.07%2
Oct 7, 2025570.00570.00570.00570.00566.481.01%26
Oct 6, 2025564.30564.30564.30564.30560.81-0.50%12
Oct 2, 2025567.15567.15567.15567.15563.65-0.93%17
Oct 1, 2025574.20574.20572.46572.46568.92-1.20%94
Sep 30, 2025579.42579.42579.42579.42575.84-0.61%1
Sep 29, 2025583.00583.00583.00583.00579.40-0.29%107
Sep 26, 2025584.69584.69584.69584.69581.081.12%165
Sep 24, 2025577.41578.20577.41578.20574.63-0.67%527
Sep 23, 2025575.00588.12575.00582.12578.521.32%403
Sep 18, 2025574.56574.56574.56574.56571.011.79%5
Sep 17, 2025564.48564.48564.48564.48560.990.85%16
Sep 16, 2025557.46559.74557.46559.74556.28-0.81%28
Sep 15, 2025564.30564.30564.30564.30560.81-0.60%15
Sep 12, 2025568.86568.86567.72567.72564.211.01%11
Sep 10, 2025562.02562.02562.02562.02558.55-2.43%1
Sep 4, 2025574.22576.00574.22576.00572.441.66%33