São Paulo - Delayed Quote BRL

Banco Mercantil do Brasil S.A. (BMEB4.SA)

33.32

+0.16

+(0.48%)

At close: April 17 at 4:44:49 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	33.15	33.48	33.01	33.32	33.32	10,000
Apr 16, 2025	33.20	33.38	32.91	33.16	33.16	9,200
Apr 15, 2025	32.10	33.60	31.40	33.39	33.39	18,500
Apr 14, 2025	32.38	32.43	31.30	31.85	31.85	14,800
Apr 11, 2025	33.75	33.75	32.33	32.33	32.33	14,300
Apr 10, 2025	34.00	34.00	32.50	32.74	32.74	12,200
Apr 9, 2025	33.63	34.00	32.93	33.05	33.05	13,600
Apr 8, 2025	33.04	34.20	33.04	33.62	33.62	14,200
Apr 7, 2025	34.48	35.19	32.60	32.91	32.91	14,200
Apr 4, 2025	35.36	35.99	33.89	34.48	34.48	16,800
Apr 3, 2025	35.59	35.78	35.00	35.41	35.41	10,100
Apr 2, 2025	35.62	35.62	34.80	34.88	34.88	11,500
Apr 1, 2025	35.09	35.62	34.59	35.33	35.33	19,300
Mar 31, 2025	36.66	36.80	35.50	35.50	35.50	12,900
Mar 28, 2025	37.06	37.21	36.82	37.21	37.21	10,500
Mar 27, 2025	36.87	37.10	36.80	37.10	37.10	5,600
Mar 26, 2025	37.50	37.56	36.89	36.99	36.99	12,500
Mar 25, 2025	37.24	37.40	37.11	37.25	37.25	11,700
Mar 24, 2025	37.47	37.66	37.00	37.10	37.10	7,300
Mar 21, 2025	37.61	37.99	37.50	37.70	37.70	8,400
Mar 20, 2025	37.50	38.06	37.40	37.83	37.83	9,500
Mar 19, 2025	38.15	38.15	37.00	38.08	38.08	11,600
Mar 18, 2025	37.02	37.90	36.85	37.90	37.90	11,500
Mar 17, 2025	37.10	37.79	37.10	37.38	37.38	9,300
Mar 14, 2025	37.44	37.90	36.94	37.20	37.20	14,800
Mar 13, 2025	36.72	37.67	36.71	37.50	37.50	12,900
Mar 12, 2025	37.20	37.70	36.71	36.71	36.71	16,200
Mar 11, 2025	37.02	37.48	36.89	37.30	37.30	8,100
Mar 10, 2025	38.25	38.25	36.92	37.02	37.02	8,700
Mar 7, 2025	37.45	38.10	37.41	37.78	37.78	9,300
Mar 6, 2025	37.20	38.46	37.20	37.41	37.41	12,300
Mar 5, 2025	37.50	38.05	36.80	37.04	37.04	5,700
Feb 28, 2025	38.39	38.39	37.50	37.51	37.51	12,000
Feb 27, 2025	38.34	38.61	37.50	37.65	37.65	9,300
Feb 26, 2025	38.60	38.60	37.63	38.00	38.00	11,800
Feb 25, 2025	38.40	38.48	37.55	37.78	37.78	9,000
Feb 24, 2025	37.50	38.66	37.12	38.19	38.19	18,800
Feb 21, 2025	38.50	38.70	38.20	38.49	38.49	14,600
Feb 20, 2025	38.49	38.50	37.58	38.50	38.50	12,600
Feb 19, 2025	37.61	38.50	37.11	38.50	38.50	14,500
Feb 18, 2025	38.62	38.62	37.61	37.68	37.68	11,700
Feb 17, 2025	38.70	38.80	38.09	38.59	38.59	16,400
Feb 14, 2025	38.20	38.58	37.94	38.58	38.58	8,900
Feb 13, 2025	38.10	38.20	37.96	38.20	38.20	7,000
Feb 12, 2025	38.42	38.49	37.89	38.29	38.29	11,300
Feb 11, 2025	38.80	38.80	37.81	38.50	38.50	12,900
Feb 10, 2025	0.024559 Dividend
Feb 10, 2025	37.86	38.80	37.48	38.74	38.74	28,300
Feb 7, 2025	37.98	38.35	37.71	37.86	37.84	12,200
Feb 6, 2025	38.71	38.90	37.50	37.71	37.69	21,100
Feb 5, 2025	39.15	39.15	37.75	37.95	37.93	18,200
Feb 4, 2025	38.66	39.18	37.50	38.91	38.88	22,300
Feb 3, 2025	38.50	38.85	37.77	38.84	38.81	9,200
Jan 31, 2025	37.99	38.70	37.65	38.15	38.13	15,100
Jan 30, 2025	38.10	38.49	37.35	37.72	37.70	14,400
Jan 29, 2025	37.91	39.14	37.72	37.72	37.70	15,500
Jan 28, 2025	37.20	38.42	37.20	38.12	38.10	13,200
Jan 27, 2025	38.00	38.68	37.42	37.98	37.96	23,000
Jan 24, 2025	37.89	38.09	37.03	38.09	38.07	12,800
Jan 23, 2025	37.20	37.87	36.11	37.87	37.85	24,000
Jan 22, 2025	37.10	38.25	36.60	36.60	36.58	26,300
Jan 21, 2025	36.00	37.10	35.50	37.10	37.08	28,000
Jan 20, 2025	37.19	37.74	35.67	36.00	35.98	29,100
Jan 17, 2025	37.12	38.00	37.03	37.22	37.20	9,300
Jan 16, 2025	37.66	38.20	36.78	36.90	36.88	11,200
Jan 15, 2025	36.77	38.25	36.77	37.65	37.63	16,000
Jan 14, 2025	37.83	37.88	36.75	37.05	37.03	18,200
Jan 13, 2025	36.84	38.32	36.72	37.80	37.78	21,700
Jan 10, 2025	37.30	37.99	36.98	37.21	37.19	9,000
Jan 9, 2025	36.52	37.80	36.52	37.65	37.63	12,200
Jan 8, 2025	38.49	38.69	37.31	37.31	37.29	10,600
Jan 7, 2025	37.38	38.50	37.38	38.19	38.17	8,700
Jan 6, 2025	38.79	39.31	37.40	37.40	37.38	18,100
Jan 3, 2025	37.50	38.78	36.98	38.78	38.75	14,600
Jan 2, 2025	37.90	38.09	36.79	37.20	37.18	11,200
Dec 30, 2024	37.74	38.70	37.08	37.80	37.78	18,400
Dec 27, 2024	38.05	38.34	37.53	37.53	37.51	10,400
Dec 26, 2024	36.60	38.80	36.30	38.03	38.01	38,600
Dec 23, 2024	1.166803 Dividend
Dec 23, 2024	38.69	38.69	36.20	36.60	36.58	41,200
Dec 20, 2024	38.03	38.03	37.46	37.89	36.70	19,900
Dec 19, 2024	37.41	38.17	37.35	37.80	36.61	23,300
Dec 18, 2024	37.01	37.44	36.21	37.00	35.84	47,500
Dec 17, 2024	37.70	37.77	36.00	37.01	35.85	29,100
Dec 16, 2024	37.39	38.37	36.47	37.23	36.06	18,000
Dec 13, 2024	38.50	39.07	36.86	37.14	35.97	43,400
Dec 12, 2024	39.75	39.75	38.54	38.68	37.46	26,600
Dec 11, 2024	39.40	40.38	38.88	40.23	38.97	32,000
Dec 10, 2024	39.03	40.00	38.83	39.41	38.17	24,600
Dec 9, 2024	39.56	40.21	38.78	38.78	37.56	25,000
Dec 6, 2024	39.20	40.59	38.97	39.56	38.32	29,000
Dec 5, 2024	38.59	40.31	38.17	40.00	38.74	27,700
Dec 4, 2024	38.49	38.74	37.48	38.20	37.00	20,900
Dec 3, 2024	37.93	38.24	37.76	38.22	37.02	11,400
Dec 2, 2024	39.49	39.49	37.65	37.76	36.57	32,400
Nov 29, 2024	39.20	40.97	38.50	39.70	38.45	24,300
Nov 28, 2024	40.80	40.80	39.05	39.35	38.11	23,100
Nov 27, 2024	41.33	41.48	40.29	40.80	39.52	18,800
Nov 26, 2024	40.13	41.05	39.23	41.05	39.76	16,100
Nov 25, 2024	40.74	41.89	40.12	40.12	38.86	21,100
Nov 22, 2024	39.17	40.75	39.17	40.75	39.47	13,600
Nov 21, 2024	40.31	40.79	39.24	39.24	38.01	16,300
Nov 19, 2024	40.10	40.88	39.13	39.52	38.28	27,800
Nov 18, 2024	38.00	40.25	38.00	40.10	38.84	26,100
Nov 14, 2024	38.88	38.88	36.98	37.37	36.20	20,400
Nov 13, 2024	39.41	39.78	37.94	38.80	37.58	22,000
Nov 12, 2024	37.42	39.99	37.01	39.99	38.73	24,600
Nov 11, 2024	38.00	38.00	36.79	36.80	35.64	54,400
Nov 8, 2024	39.36	39.85	38.30	38.69	37.47	32,300
Nov 7, 2024	41.17	41.86	38.72	39.37	38.13	38,600
Nov 6, 2024	41.50	42.78	40.20	40.43	39.16	100,000
Nov 5, 2024	42.25	44.65	42.25	42.81	41.46	57,400
Nov 4, 2024	43.40	43.85	41.65	42.58	41.24	35,900
Nov 1, 2024	42.49	43.87	41.81	43.87	42.49	15,600
Oct 31, 2024	42.24	43.13	42.04	42.49	41.15	17,200
Oct 30, 2024	39.49	42.27	39.48	42.27	40.94	22,900
Oct 29, 2024	40.39	42.54	39.27	39.27	38.04	54,100
Oct 28, 2024	41.50	43.25	39.85	40.60	39.32	56,700
Oct 25, 2024	39.41	41.55	38.77	41.07	39.78	32,100
Oct 24, 2024	38.35	40.24	37.86	39.63	38.38	29,800
Oct 23, 2024	37.88	38.38	36.52	38.38	37.17	42,900
Oct 22, 2024	38.60	38.92	37.70	37.70	36.52	21,500
Oct 21, 2024	39.49	39.60	38.51	39.10	37.87	23,700
Oct 18, 2024	40.00	40.42	39.06	39.42	38.18	37,200
Oct 17, 2024	38.82	40.87	38.30	40.00	38.74	33,200
Oct 16, 2024	36.00	38.80	36.00	38.80	37.58	51,800
Oct 15, 2024	39.32	39.64	36.00	36.00	34.87	50,400
Oct 14, 2024	39.56	39.56	39.30	39.50	38.26	15,800
Oct 11, 2024	39.09	39.70	39.01	39.58	38.34	17,400
Oct 10, 2024	38.98	39.80	38.98	39.09	37.86	38,200
Oct 9, 2024	39.15	39.15	38.27	38.98	37.76	23,700
Oct 8, 2024	39.32	39.36	38.88	39.15	37.92	16,000
Oct 7, 2024	38.91	39.88	38.90	39.45	38.21	26,800
Oct 4, 2024	39.07	39.70	38.50	38.91	37.69	25,400
Oct 3, 2024	39.32	39.40	38.72	38.90	37.68	16,100
Oct 2, 2024	37.90	39.96	37.90	39.30	38.07	40,200
Oct 1, 2024	38.84	38.84	37.55	37.55	36.37	36,900
Sep 30, 2024	40.00	40.00	38.94	39.12	37.89	22,700
Sep 27, 2024	41.59	41.59	40.10	40.20	38.94	43,700
Sep 26, 2024	41.79	42.20	41.11	41.49	40.19	22,200
Sep 25, 2024	41.96	42.22	41.65	41.76	40.45	23,100
Sep 24, 2024	42.07	42.28	41.70	41.98	40.66	17,300
Sep 23, 2024	41.56	42.75	41.26	41.40	40.10	23,000
Sep 20, 2024	42.00	42.16	41.42	41.56	40.25	16,300
Sep 19, 2024	41.71	41.97	41.65	41.80	40.49	13,400
Sep 18, 2024	41.03	42.00	41.00	41.99	40.67	22,700
Sep 17, 2024	41.45	42.19	40.96	41.00	39.71	14,500
Sep 16, 2024	41.90	42.70	41.42	41.48	40.18	13,400
Sep 13, 2024	40.51	42.00	40.51	41.90	40.58	13,900
Sep 12, 2024	40.66	40.82	40.26	40.50	39.23	6,100
Sep 11, 2024	40.36	40.70	40.06	40.70	39.42	10,300
Sep 10, 2024	40.53	40.59	40.05	40.05	38.79	5,600
Sep 9, 2024	39.28	41.20	39.28	40.98	39.69	29,600
Sep 6, 2024	39.23	39.24	38.61	39.18	37.95	10,100
Sep 5, 2024	39.01	39.55	38.60	39.28	38.05	6,700
Sep 4, 2024	39.60	39.97	39.17	39.17	37.94	8,800
Sep 3, 2024	39.37	40.00	39.00	39.60	38.36	16,600
Sep 2, 2024	38.20	39.45	38.00	39.45	38.21	14,900
Aug 30, 2024	38.50	39.44	38.50	39.00	37.77	14,800
Aug 29, 2024	39.04	39.30	38.29	38.50	37.29	26,200
Aug 28, 2024	38.80	39.69	38.80	39.69	38.44	15,600
Aug 27, 2024	39.00	39.45	38.64	39.45	38.21	3,700
Aug 26, 2024	38.85	39.71	38.79	38.91	37.69	13,100
Aug 23, 2024	37.99	39.18	37.88	38.86	37.64	18,700
Aug 22, 2024	38.20	38.26	37.65	37.65	36.47	6,900
Aug 21, 2024	37.29	38.19	36.90	38.15	36.95	12,200
Aug 20, 2024	36.59	37.37	36.50	37.37	36.20	17,100
Aug 19, 2024	36.21	36.71	36.03	36.70	35.55	22,000
Aug 16, 2024	36.48	36.71	36.02	36.64	35.49	29,300
Aug 15, 2024	37.89	37.89	36.38	36.71	35.56	10,000
Aug 14, 2024	36.01	37.96	36.00	37.11	35.94	20,400
Aug 13, 2024	36.55	36.55	35.80	35.80	34.68	13,900
Aug 12, 2024	36.60	36.60	36.00	36.36	35.22	17,500
Aug 9, 2024	35.99	36.60	35.40	36.60	35.45	10,000
Aug 8, 2024	36.51	36.69	35.36	35.50	34.38	15,600
Aug 7, 2024	35.52	36.99	35.52	36.52	35.37	22,500
Aug 6, 2024	33.89	35.40	33.65	35.40	34.29	19,700
Aug 5, 2024	34.04	34.05	32.01	33.95	32.88	9,200
Aug 2, 2024	32.17	34.10	31.50	34.10	33.03	19,800
Aug 1, 2024	31.68	32.30	30.65	32.10	31.09	22,200
Jul 31, 2024	33.08	33.08	31.09	31.30	30.32	18,400
Jul 30, 2024	1.034904 Dividend
Jul 30, 2024	33.90	33.90	32.00	32.42	31.40	25,500
Jul 29, 2024	34.01	35.49	34.01	35.49	33.37	27,600
Jul 26, 2024	34.00	35.20	33.70	33.75	31.74	42,800
Jul 25, 2024	32.33	34.81	32.33	34.11	32.07	24,700
Jul 24, 2024	31.14	33.48	31.14	31.91	30.01	19,300
Jul 23, 2024	30.64	31.09	30.64	30.65	28.82	1,600
Jul 22, 2024	31.00	31.30	30.60	31.08	29.23	4,700
Jul 19, 2024	30.24	31.62	29.80	31.00	29.15	6,700
Jul 18, 2024	29.94	30.45	29.84	30.45	28.63	9,500
Jul 17, 2024	29.38	29.80	29.28	29.80	28.02	8,400
Jul 16, 2024	29.43	29.44	28.69	29.38	27.63	2,600
Jul 15, 2024	29.43	29.87	29.24	29.56	27.80	3,800
Jul 12, 2024	29.72	29.74	29.38	29.65	27.88	6,400
Jul 11, 2024	29.83	29.98	29.27	29.98	28.19	7,900
Jul 10, 2024	29.50	29.75	29.18	29.45	27.69	5,100
Jul 9, 2024	28.40	29.60	28.40	29.60	27.83	3,800
Jul 8, 2024	28.69	28.69	28.20	28.40	26.71	3,500
Jul 5, 2024	28.60	28.60	27.78	28.31	26.62	9,300
Jul 4, 2024	28.34	28.60	27.95	28.60	26.89	6,400
Jul 3, 2024	28.56	28.94	27.82	28.23	26.55	8,200
Jul 2, 2024	28.25	29.00	28.25	29.00	27.27	6,300
Jul 1, 2024	28.00	28.25	27.75	28.25	26.56	9,600
Jun 28, 2024	27.75	27.75	27.16	27.65	26.00	3,700
Jun 27, 2024	26.87	27.75	26.87	27.75	26.09	10,600
Jun 26, 2024	26.43	26.80	26.43	26.80	25.20	4,200
Jun 25, 2024	27.41	27.41	26.43	26.43	24.85	9,200
Jun 24, 2024	26.65	27.30	26.21	27.30	25.67	11,700
Jun 21, 2024	26.22	27.99	25.70	26.20	24.64	31,200
Jun 20, 2024	26.29	26.60	25.42	25.80	24.26	16,700
Jun 19, 2024	26.41	26.70	25.89	25.95	24.40	12,500
Jun 18, 2024	26.23	27.54	26.23	26.40	24.82	19,200
Jun 17, 2024	26.40	26.76	26.20	26.22	24.66	3,600
Jun 14, 2024	26.50	26.84	26.40	26.40	24.82	4,400
Jun 13, 2024	26.68	26.88	26.38	26.38	24.81	11,000
Jun 12, 2024	27.82	28.39	26.56	26.66	25.07	20,600
Jun 11, 2024	27.79	28.57	27.70	27.82	26.16	7,600
Jun 10, 2024	27.61	27.90	27.48	27.90	26.24	7,400
Jun 7, 2024	27.03	28.04	26.67	27.60	25.95	24,800
Jun 6, 2024	25.95	27.10	25.95	27.10	25.48	21,000
Jun 5, 2024	25.95	26.68	25.87	26.01	24.46	24,600
Jun 4, 2024	26.00	26.09	25.88	25.91	24.36	12,100
Jun 3, 2024	26.89	26.95	26.00	26.30	24.73	18,100
May 31, 2024	26.59	26.89	25.88	26.89	25.29	8,900
May 29, 2024	26.21	26.95	25.80	26.60	25.01	16,000
May 28, 2024	26.89	27.20	26.21	26.21	24.65	14,000
May 27, 2024	26.99	27.00	26.73	26.90	25.29	2,500
May 24, 2024	28.09	28.09	26.67	26.69	25.10	30,300
May 23, 2024	26.67	28.78	26.56	28.10	26.42	31,400
May 22, 2024	26.63	26.71	26.35	26.60	25.01	10,700
May 21, 2024	26.95	27.00	26.50	26.62	25.03	16,400
May 20, 2024	26.95	26.95	26.35	26.50	24.92	10,600
May 17, 2024	26.29	26.64	26.00	26.34	24.77	20,700
May 16, 2024	26.09	26.72	26.00	26.28	24.71	10,600
May 15, 2024	27.00	27.25	25.79	25.91	24.36	35,300
May 14, 2024	28.36	28.36	26.89	26.89	25.29	8,000
May 13, 2024	27.74	29.02	27.74	28.36	26.67	19,100
May 10, 2024	28.00	29.00	27.70	28.25	26.56	26,100
May 9, 2024	29.87	29.88	28.65	28.65	26.94	20,900
May 8, 2024	30.45	31.15	29.70	30.10	28.30	35,300
May 7, 2024	26.18	30.30	26.17	30.00	28.21	39,800
May 6, 2024	26.00	26.27	25.24	26.11	24.55	20,800
May 3, 2024	23.50	26.01	23.49	26.00	24.45	27,000
May 2, 2024	22.94	23.49	22.27	23.45	22.05	15,000
Apr 30, 2024	22.24	22.95	21.76	22.95	21.58	26,100
Apr 29, 2024	22.05	22.39	21.85	21.98	20.67	19,300
Apr 26, 2024	21.80	22.10	21.75	21.85	20.55	7,600
Apr 25, 2024	22.10	22.45	21.25	21.50	20.22	9,600
Apr 24, 2024	22.60	23.01	22.32	22.40	21.06	8,900
Apr 23, 2024	23.42	23.44	22.49	22.49	21.15	13,900
Apr 22, 2024	22.53	23.20	22.53	23.10	21.72	6,500
Apr 19, 2024	22.76	22.76	22.33	22.40	21.06	2,300
Apr 18, 2024	22.88	22.88	22.18	22.39	21.05	17,900
Apr 17, 2024	22.64	23.27	22.64	22.90	21.53	9,400

ABCB4.SA Banco ABC Brasil S.A.

19.79

+1.02%

PINE4.SA Banco Pine S.A.

4.3000

-0.23%

SANB11.SA Banco Santander (Brasil) S.A.

27.07

-0.18%

BMGB4.SA Banco BMG S.A.

3.7400

+0.81%

ITUB4.SA Itaú Unibanco Holding S.A.

32.75

+0.18%

BBAS3.SA Banco do Brasil S.A.

27.43

-0.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banco Mercantil do Brasil S.A. (BMEB4.SA)

Related Tickers