B3 · BMEB3 · stock
Banco Mercantil do Brasil S.A. (BMEB3) stock price history
Every B3 trading session of Banco Mercantil do Brasil S.A. from Jul 17, 2000 to Sep 28, 2026: 6,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMEB3 adjusted close, 2000 to 2026
- R$72.71
- All time high, 2026
- R$73.28
- 52 week high, R$39.02 low
- 6,572
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BMEB3 key facts
- Banco Mercantil do Brasil S.A. (BMEB3) closed at R$49.40 on Sep 28, 2026 on B3.
- BMEB3's all time high close is R$72.71, set on Mar 10, 2026; its all time low close is R$1.33 on Oct 9, 2015.
- BMEB3's 52 week range is R$39.02 to R$73.28.
- BMEB3 returned +16.2% over the year to Sep 28, 2026 and +485.3% over five years.
- Over ten years BMEB3 returned +2,458%, +38.3% a year compounded.
- BMEB3's deepest drawdown was -76.0% from Aug 29, 2013 to Oct 9, 2015.
- DataCedar holds 6,572 daily sessions of BMEB3 history from Jul 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMEB3 price chart, 2000 to 2026
BMEB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -4.0% |
| 6 months | -21.3% |
| Year to date | -16.8% |
| 1 year | +16.2% |
| 3 years | +251.5% |
| 5 years | +485.3% |
| 10 years | +2,458% |
| Since Jul 17, 2000 | +2,644% |
| Compound annual growth, 26.2 years | +13.5% |
BMEB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$72.71 on Mar 10, 2026
- All time low close
- R$1.33 on Oct 9, 2015
- 52 week high
- R$73.28 on Mar 10, 2026
- 52 week low
- R$39.02 on Oct 9, 2025
- Deepest drawdown
- -76.0% from Aug 29, 2013 to Oct 9, 2015, recovered Feb 5, 2020
- Best single session
- +50.0% on Nov 24, 2015
- Worst single session
- -36.1% on Nov 16, 2017
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 27.4×
- Best calendar year
- 2023, +122%
- Worst calendar year
- 2014, -49%
BMEB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$65.14 | R$73.28 | R$43.89 | R$49.40 | -16.8% | 1.2M | 185 |
| 2025 | R$29.27 | R$65.43 | R$27.88 | R$59.39 | +99.0% | 155.6K | 250 |
| 2024 | R$18.05 | R$36.70 | R$17.98 | R$29.85 | +63.3% | 398K | 251 |
| 2023 | R$8.24 | R$19.47 | R$8.24 | R$18.28 | +121.8% | 132.1K | 248 |
| 2022 | R$9.55 | R$14.89 | R$7.41 | R$8.24 | -13.7% | 175.6K | 250 |
| 2021 | R$6.11 | R$10.16 | R$5.88 | R$9.55 | +53.7% | 583.3K | 247 |
| 2020 | R$4.81 | R$9.41 | R$4.22 | R$6.21 | +30.8% | 1.4M | 248 |
| 2019 | R$2.55 | R$4.88 | R$2.55 | R$4.75 | +86.3% | 641.8K | 248 |
| 2018 | R$2.34 | R$3.61 | R$1.99 | R$2.55 | +8.8% | 1.2M | 246 |
| 2017 | R$1.88 | R$3.07 | R$1.81 | R$2.34 | +24.8% | 942.4K | 254 |
| 2016 | R$2.32 | R$2.71 | R$1.70 | R$1.88 | -19.1% | 673.2K | 249 |
| 2015 | R$2.09 | R$2.55 | R$1.33 | R$2.32 | +11.1% | 1.1M | 246 |
| 2014 | R$4.12 | R$4.51 | R$1.87 | R$2.09 | -49.2% | 2M | 248 |
| 2013 | R$4.67 | R$5.55 | R$4.12 | R$4.12 | -11.9% | 660.6K | 248 |
| 2012 | R$4.39 | R$5.42 | R$4.04 | R$4.67 | +6.3% | 5.3M | 245 |
| 2011 | R$4.37 | R$4.90 | R$3.62 | R$4.39 | +0.6% | 1.9M | 249 |
| 2010 | R$2.69 | R$4.44 | R$2.63 | R$4.37 | +65.9% | 2.3M | 247 |
| 2009 | R$2.14 | R$3.53 | R$1.88 | R$2.63 | +23.1% | 2.2M | 248 |
| 2008 | R$4.21 | R$4.71 | R$2.01 | R$2.14 | -49.1% | 3.5M | 249 |
| 2007 | R$2.49 | R$5.23 | R$2.43 | R$4.21 | +68.6% | 4.9K | 245 |
| 2006 | R$2.69 | R$2.69 | R$2.45 | R$2.49 | -7.3% | 3K | 258 |
| 2005 | R$2.69 | R$2.69 | R$2.69 | R$2.69 | 0.0% | 0 | 249 |
| 2004 | R$1.96 | R$2.69 | R$1.96 | R$2.69 | +37.5% | 100 | 261 |
| 2003 | R$1.96 | R$1.96 | R$1.71 | R$1.96 | -0.0% | 250 | 261 |
| 2002 | R$1.96 | R$1.96 | R$1.96 | R$1.96 | 0.0% | 0 | 261 |
| 2001 | R$1.96 | R$1.96 | R$1.96 | R$1.96 | 0.0% | 0 | 261 |
| 2000 | R$1.80 | R$1.96 | R$1.63 | R$1.96 | n/a | 13.7K | 120 |
BMEB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$49.40 | +1.9% |
| August 2026 | R$48.50 | +1.9% |
| July 2026 | R$47.61 | -3.9% |
| June 2026 | R$49.53 | -17.7% |
| May 2026 | R$60.20 | +7.9% |
| April 2026 | R$55.82 | -11.2% |
| March 2026 | R$62.87 | -10.6% |
| February 2026 | R$70.33 | +23.9% |
| January 2026 | R$56.77 | -4.4% |
| December 2025 | R$59.39 | +25.8% |
| November 2025 | R$47.22 | +13.7% |
| October 2025 | R$41.55 | -2.2% |
About the BMEB3 data
Daily bars. 6,572 sessions from Jul 17, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMEB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BLMG11 Bluemacaw Logastica Fundo De Investimento ImobiliaRio
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
- BLOG11 Bluecap Log Fundo De Investimento Imobiliario
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
- BMEB4 Banco Mercantil do Brasil S.A.
- BMGB4 Banco BMG S.A.
- BMIN3 Banco Mercantil de Investimentos S.A.
- BMIN4 Banco Mercantil de Investimentos S.A.
Common questions
BMEB3 share price history
