BCO Mercantil do Brasil

BMEB3 · B3 · BRL

R$50.79+2.77%+R$1.37

Close · October 2, 2026

Price history

+13.12% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026R$50.79
October 1, 2026R$49.42
September 30, 2026R$49.48
September 29, 2026R$49.30
September 28, 2026R$49.40
September 25, 2026R$50.10
September 24, 2026R$49.64
September 23, 2026R$50.03
September 22, 2026R$50.44
September 21, 2026R$50.10
September 18, 2026R$49.72
September 17, 2026R$49.20
September 16, 2026R$49.23
September 15, 2026R$49.52
September 14, 2026R$49.53
September 11, 2026R$51.03
September 10, 2026R$51.95
September 9, 2026R$51.74
September 8, 2026R$51.97
September 4, 2026R$50.64
September 3, 2026R$50.61
September 2, 2026R$50.46
September 1, 2026R$50.20
August 31, 2026R$48.50
August 28, 2026R$48.60
August 27, 2026R$48.90
August 26, 2026R$49.01
August 25, 2026R$51.03
August 24, 2026R$51.51
August 21, 2026R$51.91
August 20, 2026R$51.90
August 19, 2026R$51.90
August 18, 2026R$51.00
August 17, 2026R$50.31
August 14, 2026R$47.00
August 13, 2026R$47.50
August 12, 2026R$47.49
August 11, 2026R$49.08
August 10, 2026R$49.10
August 7, 2026R$50.86
August 6, 2026R$52.28
August 5, 2026R$51.10
August 4, 2026R$50.67
August 3, 2026R$49.40
July 31, 2026R$49.05
July 30, 2026R$49.70
July 29, 2026R$49.00
July 28, 2026R$50.05
July 27, 2026R$50.17
July 24, 2026R$50.51
July 23, 2026R$51.50
July 22, 2026R$52.35
July 21, 2026R$51.50
July 20, 2026R$51.00
July 17, 2026R$51.97
July 16, 2026R$51.35
July 15, 2026R$51.25
July 14, 2026R$50.11
July 13, 2026R$49.01
July 10, 2026R$51.50
July 9, 2026R$51.35
July 8, 2026R$50.15
July 7, 2026R$50.81
July 6, 2026R$49.99
July 3, 2026R$50.18
July 2, 2026R$50.30
July 1, 2026R$50.60
June 30, 2026R$51.02
June 29, 2026R$52.10
June 26, 2026R$53.00
June 25, 2026R$50.81
June 24, 2026R$50.80
June 23, 2026R$49.70
June 22, 2026R$51.20
June 19, 2026R$52.50
June 18, 2026R$52.66
June 17, 2026R$54.30
June 16, 2026R$54.79
June 15, 2026R$54.81
June 12, 2026R$53.60
June 11, 2026R$54.71
June 10, 2026R$56.51
June 9, 2026R$57.06
June 8, 2026R$56.80
June 5, 2026R$58.11
June 3, 2026R$60.00
June 2, 2026R$62.45
June 1, 2026R$58.50
May 29, 2026R$62.02
May 28, 2026R$64.00
May 27, 2026R$61.22
May 26, 2026R$59.12
May 25, 2026R$61.00
May 22, 2026R$57.07
May 21, 2026R$58.68
May 20, 2026R$56.01
May 19, 2026R$52.01
May 18, 2026R$52.00
May 15, 2026R$52.81
May 14, 2026R$53.70
May 13, 2026R$52.51
May 12, 2026R$55.00
May 11, 2026R$55.00
May 8, 2026R$55.03
May 7, 2026R$55.74
May 6, 2026R$58.17
May 5, 2026R$60.49
May 4, 2026R$56.94
April 30, 2026R$57.50
April 29, 2026R$57.42
April 28, 2026R$60.46
April 27, 2026R$62.00
April 24, 2026R$61.93
April 23, 2026R$62.30
April 22, 2026R$61.60
April 20, 2026R$62.21
April 17, 2026R$63.30
April 16, 2026R$62.89
April 15, 2026R$64.00
April 14, 2026R$64.35
April 13, 2026R$65.50
April 10, 2026R$66.00
April 9, 2026R$66.40
April 8, 2026R$64.36
April 7, 2026R$64.51
April 6, 2026R$65.25
April 2, 2026R$65.30
April 1, 2026R$65.50
March 31, 2026R$64.77
March 30, 2026R$65.00
March 27, 2026R$64.70
March 26, 2026R$65.93
March 25, 2026R$66.15
March 24, 2026R$65.76
March 23, 2026R$68.19
March 20, 2026R$65.99
March 19, 2026R$67.00
March 18, 2026R$65.50
March 17, 2026R$66.21
March 16, 2026R$70.59
March 13, 2026R$70.73
March 12, 2026R$72.95
March 11, 2026R$72.99
March 10, 2026R$74.90
March 9, 2026R$73.50
March 6, 2026R$72.40
March 5, 2026R$72.45
March 4, 2026R$73.46
March 3, 2026R$73.00
March 2, 2026R$71.79
February 27, 2026R$72.50
February 26, 2026R$73.00
February 25, 2026R$74.00
February 24, 2026R$67.10
February 23, 2026R$65.50
February 20, 2026R$60.46
February 19, 2026R$56.00
February 18, 2026R$55.02
February 13, 2026R$55.99
February 12, 2026R$57.00
February 11, 2026R$59.00
February 10, 2026R$61.00
February 9, 2026R$59.70
February 6, 2026R$61.50
February 5, 2026R$61.50
February 4, 2026R$60.85
February 3, 2026R$61.55
February 2, 2026R$62.49
January 30, 2026R$58.52
January 29, 2026R$56.00
January 28, 2026R$50.50
January 27, 2026R$52.30
January 26, 2026R$51.85
January 23, 2026R$50.29
January 22, 2026R$47.50
January 21, 2026R$46.95
January 20, 2026R$47.40
January 19, 2026R$47.00
January 16, 2026R$47.50
January 15, 2026R$46.43
January 14, 2026R$45.24
January 13, 2026R$47.02
January 12, 2026R$48.80
January 9, 2026R$49.00
January 8, 2026R$50.49
January 7, 2026R$50.50
January 6, 2026R$52.02
January 5, 2026R$58.12
January 2, 2026R$62.00
December 30, 2025R$62.88
December 29, 2025R$63.33
December 26, 2025R$69.28
December 23, 2025R$55.00
December 22, 2025R$55.00
December 19, 2025R$54.80
December 18, 2025R$54.00
December 17, 2025R$53.38
December 16, 2025R$51.80
December 15, 2025R$51.80
December 12, 2025R$52.00
December 11, 2025R$50.00
December 10, 2025R$50.20
December 9, 2025R$50.20
December 8, 2025R$50.20
December 5, 2025R$49.99
December 4, 2025R$50.00
December 3, 2025R$50.00
December 2, 2025R$50.00
December 1, 2025R$49.99
November 28, 2025R$50.00
November 27, 2025R$50.00
November 26, 2025R$50.00
November 25, 2025R$48.00
November 24, 2025R$48.00
November 21, 2025R$48.00
November 19, 2025R$50.00
November 18, 2025R$50.00
November 17, 2025R$49.00
November 14, 2025R$50.00
November 13, 2025R$50.00
November 12, 2025R$50.00
November 11, 2025R$50.00
November 10, 2025R$47.00
November 7, 2025R$47.00
November 6, 2025R$46.00
November 5, 2025R$46.00
November 4, 2025R$45.00
November 3, 2025R$45.00
October 31, 2025R$43.99
October 30, 2025R$45.00
October 29, 2025R$44.00
October 28, 2025R$44.00
October 27, 2025R$44.00
October 24, 2025R$43.25
October 23, 2025R$43.00
October 22, 2025R$42.80
October 21, 2025R$43.00
October 20, 2025R$43.00
October 17, 2025R$42.00
October 16, 2025R$41.96
October 15, 2025R$43.00
October 14, 2025R$43.00
October 13, 2025R$43.00
October 10, 2025R$42.01
October 9, 2025R$43.39
October 8, 2025R$44.00
October 7, 2025R$44.00
October 6, 2025R$44.90
October 3, 2025R$44.90
October 2, 2025R$44.90

At a glance

  • The company

    Banco Mercantil do Brasil S.A., together with its subsidiaries, provides financial services to individuals and corporate clients in Brazil.

  • Next event

    Quarterly results · November 6, 2026

  • Dividend

    Last ex-dividend on August 10, 2026

Where the price stands

52-wk lowR$41.31
52-wk highR$75.49

−32.72% from the high

Performance

StockIbovespa
1 month+0.65%+3.73%
Year to date−19.23%+19.23%
1 year+13.12%+33.46%

Numbers and valuation

Full valuation
Market cap
R$6.46B
P/E
6.2
EPS
R$8.06
Volume
500
Dividend yield
6.37%

Stocks to explore

Other companies in the Finance sector