Banco Mercantil do Brasil S.A. (BMEB3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 03:17PM BRT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 0.00 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| May 13, 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 800 |
| May 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 |
| May 09, 2024 | 27.00 | 27.01 | 27.00 | 27.00 | 27.00 | 1,100 |
| May 08, 2024 | 26.93 | 27.43 | 26.50 | 27.43 | 27.43 | 1,900 |
| May 07, 2024 | 25.00 | 27.48 | 25.00 | 27.48 | 27.48 | 1,200 |
| May 06, 2024 | 24.66 | 24.66 | 24.01 | 24.01 | 24.01 | 400 |
| May 03, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 800 |
| May 02, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 30, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 29, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 25, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 24, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 23, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 22, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 19, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| Apr 18, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 17, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| Apr 15, 2024 | 23.00 | 23.30 | 23.00 | 23.28 | 23.28 | 1,400 |
| Apr 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| Apr 09, 2024 | 23.55 | 23.83 | 23.55 | 23.83 | 23.83 | 1,100 |
| Apr 08, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Apr 05, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 200 |
| Apr 04, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Apr 03, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 200 |
| Apr 02, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Apr 01, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
| Mar 28, 2024 | 23.71 | 23.72 | 22.71 | 22.71 | 22.71 | 1,200 |
| Mar 27, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| Mar 26, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
| Mar 25, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
| Mar 22, 2024 | 23.64 | 25.70 | 23.64 | 25.70 | 25.70 | 600 |
| Mar 21, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 500 |
| Mar 20, 2024 | 23.00 | 23.50 | 22.04 | 23.50 | 23.50 | 900 |
| Mar 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| Mar 18, 2024 | 25.01 | 25.01 | 23.66 | 23.66 | 23.66 | 600 |
| Mar 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 400 |
| Mar 14, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Mar 13, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| Mar 12, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Mar 11, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| Mar 08, 2024 | 26.00 | 26.05 | 25.01 | 25.01 | 25.01 | 61,200 |
| Mar 07, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 400 |
| Mar 06, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| Mar 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| Mar 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| Mar 01, 2024 | 29.73 | 29.73 | 29.00 | 29.00 | 29.00 | 1,000 |
| Feb 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| Feb 28, 2024 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 2,200 |
| Feb 27, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3,000 |
| Feb 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
| Feb 23, 2024 | 26.28 | 27.00 | 25.90 | 26.21 | 26.21 | 7,200 |
| Feb 22, 2024 | 25.58 | 26.99 | 25.00 | 26.89 | 26.89 | 4,000 |
| Feb 21, 2024 | 24.66 | 25.00 | 24.66 | 25.00 | 25.00 | 300 |
| Feb 20, 2024 | 24.19 | 24.50 | 24.19 | 24.50 | 24.50 | 4,300 |
| Feb 19, 2024 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | 400 |
| Feb 16, 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | 200 |
| Feb 15, 2024 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 2,700 |
| Feb 14, 2024 | 24.16 | 25.00 | 24.15 | 25.00 | 25.00 | 4,900 |
| Feb 09, 2024 | 22.99 | 24.30 | 22.33 | 24.30 | 24.30 | 13,700 |
| Feb 08, 2024 | 22.99 | 23.00 | 22.12 | 22.12 | 22.12 | 2,300 |
| Feb 07, 2024 | 22.56 | 22.99 | 21.81 | 22.40 | 22.40 | 12,000 |
| Feb 06, 2024 | 21.40 | 21.41 | 21.10 | 21.10 | 21.10 | 600 |
| Feb 05, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Feb 02, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| Feb 01, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 100 |
| Jan 31, 2024 | 21.11 | 21.11 | 21.10 | 21.10 | 21.10 | 200 |
| Jan 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 26, 2024 | 21.25 | 21.60 | 21.00 | 21.60 | 21.60 | 900 |
| Jan 25, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Jan 24, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Jan 23, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
| Jan 22, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Jan 19, 2024 | 21.12 | 21.18 | 21.01 | 21.01 | 21.01 | 300 |
| Jan 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
| Jan 17, 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 300 |
| Jan 16, 2024 | 21.00 | 21.00 | 20.52 | 20.55 | 20.55 | 400 |
| Jan 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 400 |
| Jan 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Jan 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Jan 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| Jan 09, 2024 | 21.10 | 21.10 | 20.14 | 20.14 | 20.14 | 400 |
| Jan 08, 2024 | 20.47 | 20.75 | 20.47 | 20.75 | 20.75 | 800 |
| Jan 05, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 400 |
| Jan 04, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 100 |
| Jan 03, 2024 | 20.22 | 20.22 | 20.21 | 20.21 | 20.21 | 300 |
| Jan 02, 2024 | 20.22 | 20.22 | 20.18 | 20.22 | 20.22 | 600 |
| Dec 28, 2023 | 21.55 | 21.55 | 20.47 | 20.47 | 20.47 | 2,300 |
| Dec 28, 2023 | 0.750349 Dividend | |||||
| Dec 27, 2023 | 20.56 | 22.50 | 20.56 | 22.19 | 21.44 | 4,900 |
| Dec 26, 2023 | 18.25 | 20.20 | 18.10 | 20.20 | 19.52 | 5,100 |
| Dec 22, 2023 | 16.89 | 17.20 | 16.89 | 17.20 | 16.62 | 6,600 |
| Dec 21, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.33 | 200 |
| Dec 20, 2023 | 16.89 | 16.90 | 16.89 | 16.90 | 16.33 | 200 |
| Dec 19, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.