B3 · BMIN4 · stock
Banco Mercantil de Investimentos S.A. (BMIN4) stock price history
Every B3 trading session of Banco Mercantil de Investimentos S.A. from Jan 2, 2008 to Nov 11, 2026: 4,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
BMIN4 adjusted close, 2008 to 2026
- R$33.05
- All time high, 2017
- R$25.98
- 52 week high, R$16.16 low
- 4,361
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BMIN4 key facts
- Banco Mercantil de Investimentos S.A. (BMIN4) closed at R$18.51 on Nov 11, 2026 on B3.
- BMIN4's all time high close is R$33.05, set on Jul 19, 2017; its all time low close is R$5.06 on Sep 25, 2015.
- BMIN4's 52 week range is R$16.16 to R$25.98.
- BMIN4 returned +14.5% over the year to Nov 11, 2026 and +48.6% over five years.
- Over ten years BMIN4 returned +25%, +2.3% a year compounded.
- BMIN4's deepest drawdown was -82.8% from Jul 19, 2017 to Sep 21, 2018.
- DataCedar holds 4,361 daily sessions of BMIN4 history from Jan 2, 2008 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BMIN4 price chart, 2008 to 2026
BMIN4 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +2.9% |
| 6 months | +4.3% |
| Year to date | +6.4% |
| 1 year | +14.5% |
| 3 years | +40.7% |
| 5 years | +48.6% |
| 10 years | +25.1% |
| Since Jan 2, 2008 | -4.4% |
| Compound annual growth, 18.9 years | -0.2% |
BMIN4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$33.05 on Jul 19, 2017
- All time low close
- R$5.06 on Sep 25, 2015
- 52 week high
- R$25.98 on Mar 5, 2026
- 52 week low
- R$16.16 on Dec 10, 2025
- Deepest drawdown
- -82.8% from Jul 19, 2017 to Sep 21, 2018, not yet recovered
- Best single session
- +126.7% on Feb 7, 2017
- Worst single session
- -30.6% on Oct 17, 2017
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2016, +132%
- Worst calendar year
- 2015, -33%
BMIN4 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 2, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.46 | R$25.98 | R$16.27 | R$18.51 | +6.4% | 58.7K | 210 |
| 2025 | R$15.04 | R$22.94 | R$14.28 | R$17.40 | +15.7% | 229.8K | 250 |
| 2024 | R$13.60 | R$24.82 | R$12.64 | R$15.04 | +10.6% | 258.2K | 251 |
| 2023 | R$9.83 | R$13.73 | R$8.94 | R$13.60 | +38.3% | 84.3K | 248 |
| 2022 | R$12.74 | R$16.48 | R$9.08 | R$9.83 | -19.2% | 124.5K | 247 |
| 2021 | R$13.05 | R$20.57 | R$12.03 | R$12.18 | -6.3% | 206K | 188 |
| 2020 | R$12.23 | R$19.63 | R$8.49 | R$12.99 | +6.2% | 213.2K | 239 |
| 2019 | R$6.82 | R$14.48 | R$6.82 | R$12.23 | +79.4% | 92.6K | 233 |
| 2018 | R$9.81 | R$13.45 | R$5.67 | R$6.82 | -28.9% | 61.3K | 189 |
| 2017 | R$12.89 | R$34.55 | R$9.42 | R$9.58 | -30.8% | 1.1M | 192 |
| 2016 | R$5.98 | R$17.19 | R$5.52 | R$13.84 | +131.7% | 52.8K | 177 |
| 2015 | R$8.08 | R$10.62 | R$5.06 | R$5.98 | -33.1% | 16.3K | 246 |
| 2014 | R$10.48 | R$12.34 | R$8.08 | R$8.93 | -14.8% | 14.3K | 248 |
| 2013 | R$11.07 | R$12.50 | R$7.82 | R$10.48 | -1.9% | 31.1K | 246 |
| 2012 | R$13.63 | R$15.48 | R$9.16 | R$10.69 | -23.7% | 88.7K | 238 |
| 2011 | R$14.34 | R$21.09 | R$13.27 | R$14.00 | -4.7% | 412.5K | 239 |
| 2010 | R$15.05 | R$25.80 | R$12.54 | R$14.69 | -2.4% | 472.8K | 238 |
| 2009 | R$11.83 | R$16.13 | R$8.24 | R$15.05 | +27.3% | 33.6K | 248 |
| 2008 | R$20.79 | R$25.09 | R$6.45 | R$11.83 | n/a | 111.9K | 234 |
BMIN4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$18.51 | -5.8% |
| October 2026 | R$19.65 | -3.9% |
| September 2026 | R$20.45 | +8.4% |
| August 2026 | R$18.87 | +7.2% |
| July 2026 | R$17.60 | -2.3% |
| June 2026 | R$18.02 | +1.0% |
| May 2026 | R$17.85 | +1.7% |
| April 2026 | R$17.55 | -2.5% |
| March 2026 | R$18.00 | +5.8% |
| February 2026 | R$17.01 | -14.1% |
| January 2026 | R$19.80 | +13.8% |
| December 2025 | R$17.40 | +2.3% |
About the BMIN4 data
Daily bars. 4,361 sessions from Jan 2, 2008 to Nov 11, 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 18, 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 2, 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%3ABMIN4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BMEB3 Banco Mercantil do Brasil S.A.
- BMEB4 Banco Mercantil do Brasil S.A.
- BMGB4 Banco BMG S.A.
- BMIN3 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
- BMOB3 Bemobi Mobile Tech S.A.
Common questions
BMIN4 share price history
