B3 · BMEB4 · stock
Banco Mercantil do Brasil S.A. (BMEB4) stock price history
Every B3 trading session of Banco Mercantil do Brasil S.A. from Jan 3, 2008 to Nov 12, 2026: 4,418 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.
BMEB4 adjusted close, 2008 to 2026
- R$3,864
- All time high, 2008
- R$86.35
- 52 week high, R$52.40 low
- 4,418
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BMEB4 key facts
- Banco Mercantil do Brasil S.A. (BMEB4) closed at R$57.57 on Nov 12, 2026 on B3.
- BMEB4's all time high close is R$3,864, set on Jan 3, 2008; its all time low close is R$0.7339 on Jan 26, 2015.
- BMEB4's 52 week range is R$52.40 to R$86.35.
- BMEB4 returned -2.0% over the year to Nov 12, 2026 and +743.9% over five years.
- Over ten years BMEB4 returned +5,421%, +49.3% a year compounded.
- BMEB4's deepest drawdown was -100.0% from Jan 18, 2008 to Jan 26, 2015.
- DataCedar holds 4,418 daily sessions of BMEB4 history from Jan 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMEB4 price chart, 2008 to 2026
BMEB4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.2% |
| 3 months | +3.7% |
| 6 months | -13.9% |
| Year to date | -16.1% |
| 1 year | -2.0% |
| 3 years | +400.7% |
| 5 years | +743.9% |
| 10 years | +5,421% |
| Since Jan 3, 2008 | -98.5% |
| Compound annual growth, 18.9 years | -20.0% |
BMEB4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$3,864 on Jan 3, 2008
- All time low close
- R$0.7339 on Jan 26, 2015
- 52 week high
- R$86.35 on Mar 10, 2026
- 52 week low
- R$52.40 on Nov 5, 2026
- Deepest drawdown
- -100.0% from Jan 18, 2008 to Jan 26, 2015, not yet recovered
- Best single session
- +30.7% on Mar 1, 2010
- Worst single session
- -100.0% on Jan 21, 2008
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +138%
- Worst calendar year
- 2014, -44%
BMEB4 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. 2008 starts on Jan 3, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$66.10 | R$86.35 | R$52.40 | R$57.57 | -16.1% | 7M | 212 |
| 2025 | R$35.89 | R$80.53 | R$29.66 | R$68.58 | +91.6% | 4.2M | 250 |
| 2024 | R$15.15 | R$40.97 | R$14.25 | R$35.79 | +137.8% | 5.3M | 251 |
| 2023 | R$7.97 | R$17.46 | R$7.86 | R$15.05 | +88.7% | 3.6M | 248 |
| 2022 | R$8.24 | R$9.59 | R$7.57 | R$7.98 | -2.9% | 2.1M | 241 |
| 2021 | R$5.64 | R$8.32 | R$5.29 | R$8.21 | +43.3% | 3.6M | 241 |
| 2020 | R$4.39 | R$7.15 | R$3.17 | R$5.73 | +31.0% | 7.6M | 248 |
| 2019 | R$2.20 | R$4.71 | R$2.17 | R$4.37 | +100.2% | 8.8M | 244 |
| 2018 | R$1.39 | R$2.45 | R$1.33 | R$2.18 | +57.5% | 9.3M | 239 |
| 2017 | R$1.09 | R$1.50 | R$1.07 | R$1.39 | +27.0% | 8.3M | 242 |
| 2016 | R$0.9542 | R$1.46 | R$0.8656 | R$1.09 | +14.5% | 4.9M | 243 |
| 2015 | R$0.7518 | R$1.11 | R$0.7339 | R$0.9542 | +10.4% | 9.6M | 242 |
| 2014 | R$1.54 | R$1.58 | R$0.7518 | R$0.8646 | -43.7% | 962.6K | 229 |
| 2013 | R$1.80 | R$1.97 | R$1.54 | R$1.54 | -15.3% | 1.7M | 194 |
| 2012 | R$1.82 | R$2.00 | R$1.60 | R$1.81 | -1.2% | 2.2M | 195 |
| 2011 | R$1.72 | R$1.94 | R$1.57 | R$1.83 | +4.5% | 2.4M | 209 |
| 2010 | R$1.29 | R$1.96 | R$1.29 | R$1.76 | +36.6% | 1.8M | 212 |
| 2009 | R$1.07 | R$1.29 | R$0.9263 | R$1.29 | +20.4% | 1.9M | 245 |
| 2008 | R$3,880 | R$4,043 | R$0.9317 | R$1.07 | n/a | 5.4M | 233 |
BMEB4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$57.57 | +2.1% |
| October 2026 | R$56.39 | -5.5% |
| September 2026 | R$59.65 | -1.2% |
| August 2026 | R$60.38 | +7.2% |
| July 2026 | R$56.31 | -15.2% |
| June 2026 | R$66.37 | -20.0% |
| May 2026 | R$82.93 | +17.0% |
| April 2026 | R$70.86 | -1.8% |
| March 2026 | R$72.12 | -10.7% |
| February 2026 | R$80.77 | +9.9% |
| January 2026 | R$73.46 | +7.1% |
| December 2025 | R$68.58 | +17.7% |
About the BMEB4 data
Daily bars. 4,418 sessions from Jan 3, 2008 to Nov 12, 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 Nov 3, 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 Jan 3, 2008, 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/b3%3ABMEB4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
- BLOG11 Bluecap Log Fundo De Investimento Imobiliario
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
- BMEB3 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.
- BMKS3 Bicicletas Monark S.A.
Common questions
BMEB4 share price history
