Skip to main content
The Bank of New York Mellon Corporation (BVMF:BONY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
665.32
-8.24 (-1.22%)
At close: Apr 28, 2026

BVMF:BONY34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026667.77667.77665.32665.32665.32-1.22%2
Apr 27, 2026673.56673.56673.56673.56673.561.17%3
Apr 24, 2026669.83669.83665.75665.75663.99-2.37%21
Apr 23, 2026678.27681.93678.27681.93680.130.54%7
Apr 22, 2026659.88678.27659.88678.27676.480.73%2
Apr 20, 2026675.36675.36673.35673.35671.570.30%55
Apr 17, 2026671.35671.35671.35671.35669.580.22%5
Apr 16, 2026669.90669.90669.90669.90668.133.27%2
Apr 14, 2026648.70648.70648.70648.70646.991.26%50
Apr 13, 2026636.80640.63636.80640.63638.94-0.13%31
Apr 10, 2026642.20642.20641.47641.47639.78-1.51%33
Apr 9, 2026651.30651.30651.30651.30649.58-0.23%1
Apr 8, 2026645.76652.80645.76652.80651.081.49%5
Apr 7, 2026637.00643.20637.00643.20641.500.86%55
Apr 6, 2026636.93637.72636.93637.72636.041.23%376
Apr 2, 2026624.33630.00624.33630.00628.340.81%84
Apr 1, 2026624.51626.82624.51624.96623.311.74%110
Mar 31, 2026614.27614.27614.27614.27612.651.87%1
Mar 30, 2026601.80603.01601.80603.01601.420.46%80
Mar 27, 2026606.34606.34600.24600.24598.66-1.91%32
Mar 26, 2026611.94611.94611.94611.94610.33-0.60%1
Mar 25, 2026615.66615.66615.66615.66614.04-1.06%22
Mar 24, 2026612.44622.24612.44622.24620.601.60%15
Mar 23, 2026607.39612.44607.39612.44610.820.83%8
Mar 20, 2026607.39607.39607.39607.39605.791.21%2
Mar 19, 2026598.80600.13598.80600.13598.550.22%2
Mar 18, 2026602.24602.24598.80598.80597.22-1.24%4
Mar 17, 2026606.34606.34606.34606.34604.740.20%5
Mar 16, 2026610.61610.61605.12605.12603.52-0.90%165
Mar 12, 2026609.42610.61609.39610.61609.002.79%90
Mar 11, 2026591.03594.03591.03594.03592.46-4.38%12
Mar 4, 2026621.24621.24621.24621.24619.60-50
Mar 3, 2026621.24621.24621.24621.24619.60-0.63%1
Feb 27, 2026625.19625.19625.19625.19623.54-6
Feb 26, 2026625.19625.19625.19625.19623.541.96%50
Feb 25, 2026613.20613.20613.20613.20611.581.60%50
Feb 24, 2026594.00603.57594.00603.57601.980.88%3
Feb 23, 2026606.00606.00598.28598.28596.70-2.43%78
Feb 20, 2026619.11619.11613.18613.18611.56-0.28%13
Feb 19, 2026619.84619.84614.88614.88613.26-1.14%119
Feb 18, 2026622.00622.00622.00622.00620.361.09%3
Feb 13, 2026594.74615.27594.74615.27613.65-6.29%172
Feb 11, 2026656.54656.54656.54656.54654.811.16%12
Feb 9, 2026649.00649.00649.00649.00647.291.81%1
Feb 6, 2026637.44637.44637.44637.44635.76-0.02%90
Feb 4, 2026638.16638.16636.93637.56635.88-0.30%114
Feb 2, 2026634.00639.45634.00639.45637.761.60%117
Jan 30, 2026629.37629.37629.37629.37627.710.81%59
Jan 29, 2026619.00624.34619.00624.34622.690.90%387
Jan 28, 2026618.76618.76618.76618.76617.13-1.48%1
Jan 26, 2026625.00628.06625.00628.06626.401.42%63
Jan 23, 2026628.92634.00619.29619.29617.66-1.63%64
Jan 22, 2026643.63643.63629.53629.53626.03-2.66%31
Jan 20, 2026646.75646.75646.75646.75643.160.48%1
Jan 19, 2026643.68643.68643.68643.68640.11-2.36%15
Jan 16, 2026659.28660.00659.26659.26655.600.04%45
Jan 13, 2026648.53658.97648.53658.97655.312.55%25
Jan 12, 2026642.56642.56642.56642.56638.99-0.95%1
Jan 8, 2026648.70648.70648.70648.70645.10-0.10%1
Jan 6, 2026663.98663.98649.28649.35645.74-1.56%42
Jan 5, 2026633.62659.61633.62659.61655.956.30%10
Jan 2, 2026620.50620.50620.50620.50617.05-4.95%5
Dec 22, 2025656.59656.59652.81652.81649.193.83%10
Dec 16, 2025633.15633.78628.74628.74625.25-0.67%22
Dec 12, 2025636.18636.18632.96632.96629.45-0.51%8
Dec 11, 2025636.20636.20636.20636.20632.670.73%1
Dec 10, 2025611.24641.44611.24631.56628.051.26%1,184
Dec 9, 2025623.28624.35623.28623.72620.260.50%83
Dec 8, 2025620.62620.62620.62620.62617.170.14%3
Dec 5, 2025606.67619.76606.67619.76616.322.68%447
Dec 4, 2025603.60603.60603.60603.60600.250.20%25
Dec 2, 2025589.26602.40589.26602.40599.062.23%40
Dec 1, 2025591.25591.25589.26589.26585.99-1.79%112
Nov 28, 2025600.00600.00600.00600.00596.673.45%3
Nov 24, 2025572.15580.00572.15580.00576.780.49%26
Nov 21, 2025573.99577.15573.99577.15573.95-0.99%317
Nov 17, 2025582.90582.90582.90582.90579.660.30%6
Nov 14, 2025581.15581.15581.15581.15577.92-1.46%1
Nov 13, 2025589.79589.79589.79589.79586.520.45%9
Nov 11, 2025587.16587.16587.16587.16583.90-0.56%316
Nov 10, 2025608.39608.39587.02590.44587.161.90%14
Nov 7, 2025566.12579.42566.12579.42576.200.30%2
Nov 6, 2025577.68577.68577.68577.68574.47-0.93%123
Nov 5, 2025583.11583.11583.11583.11579.87-60
Oct 30, 2025584.82584.82583.11583.11579.870.64%13
Oct 28, 2025582.00582.00579.42579.42576.20-0.44%167