São Paulo - Delayed Quote
BRL
Banco Mercantil do Brasil S.A. (BMEB4.SA)
56.39
-1.32
(-2.29%)
At close: October 30 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.71
57.98
56.11
56.39
56.39
20,400
Oct 29, 2026
58.58
60.38
57.71
57.71
57.71
40,600
Oct 28, 2026
65.99
66.36
58.25
59.26
59.26
64,800
Oct 27, 2026
67.70
69.34
64.40
65.79
65.79
32,100
Oct 26, 2026
60.44
65.75
57.00
64.00
64.00
68,800
Oct 23, 2026
82.48
82.63
74.48
79.97
79.97
43,400
Oct 22, 2026
81.56
82.81
79.95
81.63
81.63
29,400
Oct 21, 2026
80.00
83.68
79.90
82.26
82.26
29,200
Oct 20, 2026
78.52
79.99
78.52
79.99
79.99
18,100
Oct 19, 2026
77.99
80.00
77.69
79.00
79.00
23,400
Oct 16, 2026
76.77
77.49
76.00
77.29
77.29
18,200
Oct 15, 2026
76.99
78.10
72.24
76.78
76.78
19,900
Oct 14, 2026
78.98
78.98
75.85
76.99
76.99
34,500
Oct 13, 2026
76.11
79.86
74.23
78.99
78.99
55,700
Oct 9, 2026
74.98
76.00
73.10
75.90
75.90
84,600
Oct 8, 2026
75.91
75.92
72.70
73.81
73.81
36,100
Oct 7, 2026
71.00
74.98
69.60
74.31
74.31
44,700
Oct 6, 2026
67.36
71.37
67.36
71.24
71.24
35,700
Oct 5, 2026
61.78
68.50
61.78
66.74
66.74
45,500
Oct 2, 2026
58.71
61.30
58.71
60.92
60.92
52,300
Oct 1, 2026
59.65
59.74
58.75
59.00
59.00
13,300
Sep 30, 2026
57.57
59.94
57.57
59.65
59.65
17,600
Sep 29, 2026
58.08
58.39
57.00
58.39
58.39
15,100
Sep 28, 2026
57.06
58.14
56.50
57.89
57.89
9,700
Sep 25, 2026
58.29
58.40
57.09
57.12
57.12
29,700
Sep 24, 2026
59.63
60.46
57.60
57.60
57.60
56,700
Sep 23, 2026
60.11
60.50
58.42
59.25
59.25
17,800
Sep 22, 2026
61.25
61.25
60.11
60.11
60.11
21,900
Sep 21, 2026
61.41
63.45
60.94
61.78
61.78
28,100
Sep 18, 2026
59.63
60.99
58.92
60.99
60.99
20,500
Sep 17, 2026
60.40
60.46
59.00
59.06
59.06
18,000
Sep 16, 2026
59.99
60.55
58.58
59.84
59.84
16,200
Sep 15, 2026
58.70
60.77
58.10
59.49
59.49
49,500
Sep 14, 2026
58.65
60.76
57.00
58.71
58.71
46,600
Sep 11, 2026
61.25
61.25
58.72
58.72
58.72
23,000
Sep 10, 2026
61.50
62.59
60.10
60.33
60.33
24,500
Sep 9, 2026
61.58
62.20
61.25
61.44
61.44
7,300
Sep 8, 2026
60.61
62.66
60.61
61.58
61.58
39,600
Sep 4, 2026
61.13
61.23
59.78
61.23
61.23
12,500
Sep 3, 2026
60.57
61.39
60.14
60.14
60.14
13,200
Sep 2, 2026
59.56
61.56
59.56
59.90
59.90
33,100
Sep 1, 2026
61.46
62.00
59.50
59.50
59.50
26,200
Aug 31, 2026
58.16
61.43
58.16
60.38
60.38
39,700
Aug 28, 2026
59.30
59.30
58.02
58.43
58.43
18,300
Aug 27, 2026
58.01
58.89
57.95
58.57
58.57
14,000
Aug 26, 2026
59.73
59.73
57.61
57.86
57.86
33,400
Aug 25, 2026
60.09
61.29
58.50
59.18
59.18
51,400
Aug 24, 2026
62.32
62.32
60.07
60.07
60.07
36,800
Aug 21, 2026
64.99
65.58
59.70
61.42
61.42
76,600
Aug 20, 2026
62.00
65.00
61.21
65.00
65.00
33,700
Aug 19, 2026
63.69
63.70
60.64
61.73
61.73
28,200
Aug 18, 2026
57.49
63.17
56.57
62.00
62.00
39,300
Aug 17, 2026
55.98
57.50
54.99
57.50
57.50
23,800
Aug 14, 2026
55.49
56.23
53.22
55.06
55.06
30,200
Aug 13, 2026
55.17
56.00
54.30
55.66
55.66
35,300
Aug 12, 2026
57.28
57.72
55.15
55.49
55.49
55,400
Aug 11, 2026
59.14
59.54
55.80
57.13
57.13
52,700
Aug 10, 2026
1.637527
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
58.60
59.19
56.50
57.50
57.50
38,600
Aug 7, 2026
58.63
60.20
58.51
59.80
58.16
28,500
Aug 6, 2026
57.55
60.66
57.44
59.14
57.52
30,800
Aug 5, 2026
59.06
61.55
55.80
57.55
55.97
75,100
Aug 4, 2026
58.69
59.72
57.30
58.30
56.70
29,300
Aug 3, 2026
57.91
58.70
57.30
57.30
55.73
17,800
Jul 31, 2026
58.70
58.70
57.64
57.90
56.31
17,300
Jul 30, 2026
55.51
58.70
55.51
58.70
57.09
19,000
Jul 29, 2026
57.51
57.51
55.10
55.41
53.89
33,400
Jul 28, 2026
58.76
58.90
57.35
57.58
56.00
29,800
Jul 27, 2026
58.24
58.80
57.82
58.50
56.90
13,800
Jul 24, 2026
57.82
59.91
56.87
57.55
55.97
43,700
Jul 23, 2026
58.93
60.00
57.60
58.05
56.46
25,600
Jul 22, 2026
58.61
60.07
58.50
59.80
58.16
27,600
Jul 21, 2026
59.06
60.37
58.82
59.35
57.72
22,400
Jul 20, 2026
59.63
61.60
58.50
59.05
57.43
24,700
Jul 17, 2026
59.65
60.82
58.09
60.11
58.46
29,000
Jul 16, 2026
60.40
60.79
58.20
59.15
57.53
46,100
Jul 15, 2026
62.10
64.18
60.40
60.40
58.75
70,300
Jul 14, 2026
59.00
62.10
58.20
62.10
60.40
32,500
Jul 13, 2026
59.51
59.51
55.44
58.32
56.72
69,300
Jul 10, 2026
59.07
60.89
59.07
59.51
57.88
41,300
Jul 9, 2026
60.89
60.89
58.60
59.01
57.39
34,500
Jul 8, 2026
61.55
61.55
58.70
59.07
57.45
19,800
Jul 7, 2026
60.78
60.78
58.91
58.98
57.36
20,100
Jul 6, 2026
59.51
60.70
59.51
59.59
57.96
14,500
Jul 3, 2026
63.47
63.47
60.39
60.74
59.08
25,900
Jul 2, 2026
67.19
67.19
61.25
61.25
59.57
37,900
Jul 1, 2026
66.90
68.85
65.77
66.18
64.37
25,300
Jun 30, 2026
67.54
68.24
66.30
68.24
66.37
15,300
Jun 29, 2026
69.49
69.49
67.29
67.54
65.69
31,800
Jun 26, 2026
69.39
69.40
67.55
68.00
66.14
37,900
Jun 25, 2026
67.26
69.61
67.26
69.48
67.58
51,600
Jun 24, 2026
66.01
68.80
65.77
67.50
65.65
55,200
Jun 23, 2026
69.70
69.70
66.01
66.72
64.89
35,800
Jun 22, 2026
69.01
69.01
66.40
68.19
66.32
32,800
Jun 19, 2026
68.92
70.07
68.61
69.50
67.60
23,100
Jun 18, 2026
71.16
71.85
69.09
69.25
67.35
24,100
Jun 17, 2026
72.00
73.50
70.97
70.97
69.03
26,000
Jun 16, 2026
73.88
73.89
71.66
73.01
71.01
22,600
Jun 15, 2026
75.97
75.97
72.59
72.59
70.60
15,800
Jun 12, 2026
73.39
76.00
73.39
73.63
71.61
23,900
Jun 11, 2026
74.79
74.89
72.34
73.16
71.16
31,400
Jun 10, 2026
76.67
77.37
72.05
73.98
71.95
34,000
Jun 9, 2026
79.30
81.44
76.86
76.86
74.76
23,400
Jun 8, 2026
77.70
79.29
76.68
79.00
76.84
24,000
Jun 5, 2026
77.50
77.87
75.51
77.70
75.57
12,400
Jun 3, 2026
74.65
77.54
73.79
77.38
75.26
32,100
Jun 2, 2026
75.90
78.32
72.80
76.55
74.45
21,300
Jun 1, 2026
84.53
85.00
74.51
74.51
72.47
64,500
May 29, 2026
85.49
85.85
83.23
85.26
82.93
32,300
May 28, 2026
84.60
85.72
82.10
85.72
83.37
61,100
May 27, 2026
81.01
85.76
80.20
85.65
83.30
62,000
May 26, 2026
81.49
82.00
78.50
80.70
78.49
36,200
May 25, 2026
75.88
82.00
75.79
82.00
79.75
54,400
May 22, 2026
75.41
75.41
73.26
74.80
72.75
27,900
May 21, 2026
70.77
74.62
70.76
74.57
72.53
26,900
May 20, 2026
68.89
71.77
68.64
71.50
69.54
21,900
May 19, 2026
66.01
70.20
65.13
67.53
65.68
42,500
May 18, 2026
66.02
67.97
66.02
66.90
65.07
26,000
May 15, 2026
68.36
68.89
66.10
67.18
65.34
22,500
May 14, 2026
67.09
70.05
66.81
69.58
67.67
26,400
May 13, 2026
68.99
69.32
65.94
65.94
64.13
25,000
May 12, 2026
68.22
68.77
65.20
68.77
66.89
25,000
May 11, 2026
71.30
71.87
68.66
68.66
66.78
35,000
May 8, 2026
75.00
75.00
70.54
71.30
69.35
31,300
May 7, 2026
71.99
72.08
70.04
72.00
70.03
19,200
May 6, 2026
73.91
75.40
71.22
72.41
70.43
28,800
May 5, 2026
72.00
73.45
71.00
73.06
71.06
23,400
May 4, 2026
74.29
74.29
70.40
70.83
68.89
30,800
Apr 30, 2026
71.32
73.43
71.32
72.85
70.86
18,600
Apr 29, 2026
71.09
71.99
70.27
71.99
70.02
15,500
Apr 28, 2026
72.69
72.69
70.40
71.09
69.14
18,400
Apr 27, 2026
73.53
73.95
72.69
72.69
70.70
12,900
Apr 24, 2026
74.99
74.99
73.26
73.88
71.86
16,000
Apr 23, 2026
78.95
78.96
73.93
73.93
71.91
19,600
Apr 22, 2026
76.81
77.50
75.51
76.00
73.92
18,700
Apr 20, 2026
80.20
81.01
76.66
76.71
74.61
26,600
Apr 17, 2026
79.50
82.55
78.63
78.63
76.48
23,900
Apr 16, 2026
78.60
81.37
78.01
80.30
78.10
28,300
Apr 15, 2026
82.16
82.16
79.38
79.50
77.32
24,700
Apr 14, 2026
82.15
83.28
80.01
82.31
80.06
41,400
Apr 13, 2026
80.22
83.00
80.22
82.15
79.90
18,500
Apr 10, 2026
79.40
82.79
78.16
82.30
80.05
32,700
Apr 9, 2026
81.39
81.40
77.63
77.96
75.83
28,700
Apr 8, 2026
82.00
83.29
80.90
81.40
79.17
22,300
Apr 7, 2026
78.25
81.00
77.60
79.99
77.80
29,100
Apr 6, 2026
78.16
79.28
77.10
78.50
76.35
21,500
Apr 2, 2026
73.51
77.82
73.51
76.77
74.67
17,000
Apr 1, 2026
74.22
77.17
74.15
76.42
74.33
17,900
Mar 31, 2026
72.64
76.44
72.64
74.15
72.12
18,000
Mar 30, 2026
72.20
73.77
71.47
72.00
70.03
19,200
Mar 27, 2026
74.41
74.72
72.09
72.09
70.12
26,800
Mar 26, 2026
76.77
76.77
73.08
73.60
71.58
24,500
Mar 25, 2026
76.70
78.74
76.70
76.77
74.67
14,600
Mar 24, 2026
77.39
77.39
74.98
75.07
73.01
12,600
Mar 23, 2026
76.00
79.00
76.00
77.39
75.27
26,200
Mar 20, 2026
79.02
79.64
74.60
74.60
72.56
35,300
Mar 19, 2026
78.73
79.99
76.80
79.02
76.86
28,700
Mar 18, 2026
76.48
80.47
76.40
80.23
78.03
30,300
Mar 17, 2026
80.79
80.79
75.15
76.60
74.50
51,400
Mar 16, 2026
80.78
84.06
78.05
78.41
76.26
46,600
Mar 13, 2026
79.00
81.09
78.00
80.00
77.81
40,400
Mar 12, 2026
86.10
86.10
78.09
78.09
75.95
39,600
Mar 11, 2026
86.59
87.00
84.50
85.93
83.58
49,200
Mar 10, 2026
83.98
88.78
83.98
86.59
84.22
68,900
Mar 9, 2026
0.051028
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
77.57
83.69
74.21
83.00
80.73
71,300
Mar 6, 2026
79.19
79.20
75.90
77.96
75.78
33,300
Mar 5, 2026
81.38
81.48
77.60
79.19
76.97
32,000
Mar 4, 2026
80.36
83.00
79.40
81.49
79.21
37,900
Mar 3, 2026
82.75
82.75
77.50
80.00
77.76
45,900
Mar 2, 2026
80.91
84.39
79.84
84.39
82.03
31,600
Feb 27, 2026
81.70
83.86
78.99
83.10
80.77
24,600
Feb 26, 2026
76.81
81.80
76.81
81.70
79.41
58,400
Feb 25, 2026
76.40
80.00
76.40
76.40
74.26
35,900
Feb 24, 2026
78.00
81.99
74.70
77.00
74.84
74,600
Feb 23, 2026
73.49
77.49
72.01
77.29
75.12
48,400
Feb 20, 2026
68.28
73.89
68.28
73.49
71.43
25,800
Feb 19, 2026
66.82
69.50
66.82
69.50
67.55
17,500
Feb 18, 2026
69.00
69.00
67.00
67.51
65.62
15,400
Feb 13, 2026
70.00
70.00
66.12
67.01
65.13
55,300
Feb 12, 2026
74.10
75.60
69.67
70.00
68.04
34,800
Feb 11, 2026
77.25
77.50
74.56
75.51
73.39
25,100
Feb 10, 2026
78.02
79.57
76.51
77.76
75.58
22,700
Feb 9, 2026
78.01
78.01
76.49
77.49
75.32
19,700
Feb 6, 2026
75.03
78.47
72.90
78.00
75.81
33,900
Feb 5, 2026
77.46
78.72
75.01
75.01
72.91
26,300
Feb 4, 2026
78.66
78.90
75.35
77.45
75.28
42,800
Feb 3, 2026
75.20
78.97
74.84
78.66
76.46
43,300
Feb 2, 2026
76.79
76.79
73.00
75.40
73.29
31,500
Jan 30, 2026
74.08
76.00
73.00
75.58
73.46
57,900
Jan 29, 2026
68.88
74.69
67.50
74.07
71.99
48,300
Jan 28, 2026
69.04
70.97
66.12
68.10
66.19
24,000
Jan 27, 2026
72.01
73.50
68.40
69.03
67.10
34,800
Jan 26, 2026
64.81
70.10
64.81
70.10
68.14
43,900
Jan 23, 2026
63.00
67.23
61.21
65.20
63.37
51,100
Jan 22, 2026
57.42
62.94
57.39
62.78
61.02
40,600
Jan 21, 2026
57.84
59.47
56.91
57.39
55.78
58,600
Jan 20, 2026
58.80
59.57
57.36
57.71
56.09
26,500
Jan 19, 2026
59.10
59.13
57.57
58.80
57.15
15,400
Jan 16, 2026
57.98
59.60
56.51
59.60
57.93
19,900
Jan 15, 2026
56.73
57.90
55.02
57.14
55.54
41,300
Jan 14, 2026
56.09
58.20
54.40
56.00
54.43
59,900
Jan 13, 2026
57.50
60.04
55.74
56.10
54.53
39,800
Jan 12, 2026
59.10
59.99
57.51
57.52
55.91
36,000
Jan 9, 2026
57.50
59.82
57.50
59.00
57.35
28,000
Jan 8, 2026
59.01
60.01
57.53
57.53
55.92
44,900
Jan 7, 2026
56.86
59.60
56.12
58.58
56.94
47,500
Jan 6, 2026
62.00
62.98
56.66
56.85
55.26
87,300
Jan 5, 2026
65.99
67.99
60.66
61.00
59.29
45,300
Jan 2, 2026
1.826303
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
68.01
70.00
65.00
65.00
63.18
46,700
Dec 30, 2025
74.60
75.36
70.00
72.38
68.58
102,600
Dec 29, 2025
78.15
78.15
73.23
74.45
70.54
54,500
Dec 26, 2025
72.89
79.59
70.16
78.31
74.20
132,300
Dec 23, 2025
82.86
85.00
80.61
85.00
80.53
29,200
Dec 22, 2025
78.00
82.85
77.85
82.85
78.50
33,600
Dec 19, 2025
79.50
80.98
77.00
79.00
74.85
86,000
Dec 18, 2025
75.47
78.67
74.00
78.50
74.38
51,400
Dec 17, 2025
74.51
75.25
72.65
75.10
71.15
19,400
Dec 16, 2025
76.56
76.90
74.18
74.86
70.93
24,600
Dec 15, 2025
74.70
77.50
73.35
77.50
73.43
63,100
Dec 12, 2025
70.41
73.90
69.60
73.90
70.02
39,500
Dec 11, 2025
68.95
70.67
67.50
69.19
65.55
19,600
Dec 10, 2025
66.16
68.93
65.94
68.63
65.02
23,100
Dec 9, 2025
66.33
67.29
65.71
66.16
62.68
13,100
Dec 8, 2025
64.53
68.11
64.53
66.53
63.03
23,800
Dec 5, 2025
65.25
68.00
64.07
64.51
61.12
22,000
Dec 4, 2025
61.92
66.30
61.92
66.30
62.82
22,200
Dec 3, 2025
63.01
63.49
61.50
62.28
59.01
21,900
Dec 2, 2025
62.00
63.57
61.62
63.30
59.97
15,500
Dec 1, 2025
61.93
66.39
61.55
62.18
58.91
33,900
Nov 28, 2025
63.49
63.49
61.20
61.50
58.27
11,100
Nov 27, 2025
65.20
65.21
62.74
62.74
59.44
21,600
Nov 26, 2025
65.06
65.39
64.25
64.94
61.53
17,800
Nov 25, 2025
65.50
65.50
64.20
65.06
61.64
11,800
Nov 24, 2025
64.42
65.94
64.21
65.50
62.06
13,200
Nov 21, 2025
65.00
65.00
63.29
65.00
61.58
11,000
Nov 19, 2025
63.13
65.06
62.97
65.01
61.59
13,000
Nov 18, 2025
61.15
63.14
60.89
63.13
59.81
14,300
Nov 17, 2025
61.79
62.66
60.09
62.66
59.37
14,100
Nov 14, 2025
59.47
62.48
59.47
62.48
59.20
19,900
Nov 13, 2025
61.32
61.36
58.93
60.50
57.32
19,800
Nov 12, 2025
62.89
62.89
60.06
62.00
58.74
15,400
Nov 11, 2025
61.18
62.69
61.18
62.43
59.15
15,700
Nov 10, 2025
59.69
61.67
59.69
61.00
57.79
17,900
Nov 7, 2025
59.09
59.95
57.85
59.95
56.80
15,000
Nov 6, 2025
58.34
59.39
57.72
58.50
55.43
16,000
Nov 5, 2025
57.55
59.40
57.05
58.73
55.64
28,700
Nov 4, 2025
56.20
57.55
55.45
57.55
54.53
18,900
Nov 3, 2025
57.65
57.70
55.06
57.00
54.00
28,900
Oct 31, 2025
56.99
57.27
56.11
57.02
54.02
9,200
Oct 30, 2025
56.68
57.00
55.03
57.00
54.00
11,600
