B3 · BMIN3 · stock
Banco Mercantil de Investimentos S.A. (BMIN3) stock price history
Every B3 trading session of Banco Mercantil de Investimentos S.A. from Jun 15, 2000 to Sep 27, 2026: 6,594 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMIN3 adjusted close, 2000 to 2026
- R$105.03
- All time high, 2010
- R$22.46
- 52 week high, R$19.50 low
- 6,594
- Daily sessions since 2000
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BMIN3 key facts
- Banco Mercantil de Investimentos S.A. (BMIN3) closed at R$19.50 on Sep 27, 2026 on B3.
- BMIN3's all time high close is R$105.03, set on Jan 8, 2010; its all time low close is R$0.0236 on Jan 31, 2001.
- BMIN3's 52 week range is R$19.50 to R$22.46.
- BMIN3 returned -13.2% over the year to Sep 27, 2026 and +3.8% over five years.
- Over ten years BMIN3 returned -57%, -8.1% a year compounded.
- BMIN3's deepest drawdown was -100.0% from Jan 30, 2001 to Jan 31, 2001.
- DataCedar holds 6,594 daily sessions of BMIN3 history from Jun 15, 2000, adjusted for splits and dividends, served by the API under a key.
BMIN3 price chart, 2000 to 2026
BMIN3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -9.3% |
| 6 months | -11.4% |
| Year to date | -13.2% |
| 1 year | -13.2% |
| 3 years | -4.9% |
| 5 years | +3.8% |
| 10 years | -57.1% |
| Since Jun 15, 2000 | -44.9% |
| Compound annual growth, 26.3 years | -2.2% |
BMIN3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$105.03 on Jan 8, 2010
- All time low close
- R$0.0236 on Jan 31, 2001
- 52 week high
- R$22.46 on Sep 29, 2025
- 52 week low
- R$19.50 on Sep 27, 2026
- Deepest drawdown
- -100.0% from Jan 30, 2001 to Jan 31, 2001, recovered Mar 6, 2007
- Best single session
- +45,666% on Dec 8, 2004
- Worst single session
- -100.0% on Jan 31, 2001
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2004, +48,075%
- Worst calendar year
- 2001, -100%
BMIN3 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 Jun 15, 2000; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$22.46 | R$22.46 | R$19.50 | R$19.50 | -13.2% | 900 | 185 |
| 2025 | R$18.73 | R$22.96 | R$16.45 | R$22.46 | +19.9% | 7.6K | 250 |
| 2024 | R$18.30 | R$36.93 | R$17.91 | R$18.73 | +2.4% | 15.5K | 251 |
| 2023 | R$16.05 | R$25.33 | R$14.64 | R$18.30 | +11.1% | 21.2K | 248 |
| 2022 | R$21.10 | R$23.31 | R$16.05 | R$16.47 | -21.9% | 6K | 250 |
| 2021 | R$16.89 | R$29.92 | R$16.24 | R$21.10 | +25.0% | 93.5K | 247 |
| 2020 | R$14.02 | R$36.42 | R$13.69 | R$16.89 | +20.4% | 442.8K | 248 |
| 2019 | R$12.40 | R$17.65 | R$11.97 | R$14.02 | +13.1% | 8.3K | 248 |
| 2018 | R$45.66 | R$45.66 | R$11.82 | R$12.40 | -72.8% | 1.4K | 246 |
| 2017 | R$41.96 | R$62.05 | R$38.41 | R$45.66 | +8.8% | 9.1K | 254 |
| 2016 | R$82.59 | R$82.74 | R$41.96 | R$41.96 | -49.2% | 534 | 249 |
| 2015 | R$64.55 | R$97.93 | R$64.55 | R$82.59 | +28.0% | 39 | 246 |
| 2014 | R$64.38 | R$64.55 | R$58.53 | R$64.55 | +0.3% | 122 | 248 |
| 2013 | R$58.20 | R$64.81 | R$57.94 | R$64.38 | +10.6% | 313 | 248 |
| 2012 | R$98.35 | R$101.51 | R$58.20 | R$58.20 | -40.8% | 336 | 245 |
| 2011 | R$73.63 | R$98.35 | R$57.53 | R$98.35 | +33.6% | 338 | 249 |
| 2010 | R$92.40 | R$105.03 | R$57.53 | R$73.63 | -20.3% | 1K | 247 |
| 2009 | R$51.42 | R$95.27 | R$51.42 | R$92.40 | +79.7% | 825 | 248 |
| 2008 | R$56.22 | R$71.80 | R$34.28 | R$51.42 | -8.5% | 602 | 249 |
| 2007 | R$45.43 | R$90.86 | R$45.43 | R$56.22 | +23.7% | 4.1K | 245 |
| 2006 | R$14.20 | R$45.43 | R$14.20 | R$45.43 | +220.0% | 2.1K | 258 |
| 2005 | R$11.36 | R$14.20 | R$10.79 | R$14.20 | +25.0% | 234 | 249 |
| 2004 | R$0.0236 | R$11.36 | R$0.0236 | R$11.36 | +48,075% | 1.5K | 261 |
| 2003 | R$0.0236 | R$0.0236 | R$0.0236 | R$0.0236 | 0.0% | 10K | 261 |
| 2002 | R$0.0236 | R$0.0236 | R$0.0236 | R$0.0236 | 0.0% | 40K | 261 |
| 2001 | R$48.72 | R$48.72 | R$0.0236 | R$0.0236 | -100.0% | 50K | 261 |
| 2000 | R$35.36 | R$48.72 | R$35.36 | R$48.72 | n/a | 30K | 142 |
BMIN3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$19.50 | 0.0% |
| August 2026 | R$19.50 | -9.3% |
| July 2026 | R$21.49 | 0.0% |
| June 2026 | R$21.49 | -2.3% |
| May 2026 | R$22.00 | 0.0% |
| April 2026 | R$22.00 | 0.0% |
| March 2026 | R$22.00 | -2.0% |
| February 2026 | R$22.46 | 0.0% |
| January 2026 | R$22.46 | 0.0% |
| December 2025 | R$22.46 | 0.0% |
| November 2025 | R$22.46 | 0.0% |
| October 2025 | R$22.46 | 0.0% |
About the BMIN3 data
Daily bars. 6,594 sessions from Jun 15, 2000 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jun 15, 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/BMIN3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
- BMEB3 Banco Mercantil do Brasil S.A.
- BMEB4 Banco Mercantil do Brasil S.A.
- BMGB4 Banco BMG S.A.
- BMIN4 Banco Mercantil de Investimentos S.A.
- BMKS3 Bicicletas Monark S.A.
- BMLC11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- BMLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl
Common questions
BMIN3 share price history
