B3 · BONY34 · stock
The Bank of New York Mellon Corporation (BONY34) stock price history
Every B3 trading session of The Bank of New York Mellon Corporation from Sep 8, 2015 to Nov 12, 2026: 2,718 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.
BONY34 adjusted close, 2015 to 2026
- R$867.38
- All time high, 2026
- R$867.38
- 52 week high, R$567.25 low
- 2,718
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BONY34 key facts
- The Bank of New York Mellon Corporation (BONY34) closed at R$867.38 on Nov 12, 2026 on B3.
- BONY34's all time high close is R$867.38, set on Nov 12, 2026; its all time low close is R$99.01 on Apr 11, 2016.
- BONY34's 52 week range is R$567.25 to R$867.38.
- BONY34 returned +49.0% over the year to Nov 12, 2026 and +196.5% over five years.
- Over ten years BONY34 returned +638%, +22.1% a year compounded.
- BONY34's deepest drawdown was -41.9% from Jan 13, 2022 to May 16, 2023.
- DataCedar holds 2,718 daily sessions of BONY34 history from Sep 8, 2015 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BONY34 price chart, 2015 to 2026
BONY34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.2% |
| 3 months | +6.0% |
| 6 months | +33.3% |
| Year to date | +34.0% |
| 1 year | +49.0% |
| 3 years | +304.6% |
| 5 years | +196.5% |
| 10 years | +638.3% |
| Since Sep 8, 2015 | +666.5% |
| Compound annual growth, 11.2 years | +20.0% |
BONY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$867.38 on Nov 12, 2026
- All time low close
- R$99.01 on Apr 11, 2016
- 52 week high
- R$867.38 on Nov 12, 2026
- 52 week low
- R$567.25 on Nov 24, 2025
- Deepest drawdown
- -41.9% from Jan 13, 2022 to May 16, 2023, recovered Jul 1, 2024
- Best single session
- +13.5% on Nov 10, 2016
- Worst single session
- -11.6% on Mar 17, 2020
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2015
- 7.7×
- Best calendar year
- 2024, +94%
- Worst calendar year
- 2022, -23%
BONY34 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. 2015 starts on Sep 8, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$615.19 | R$867.38 | R$587.79 | R$867.38 | +34.0% | 13.3K | 212 |
| 2025 | R$466.86 | R$650.97 | R$420.14 | R$647.22 | +38.6% | 15.9K | 250 |
| 2024 | R$243.86 | R$491.41 | R$239.42 | R$466.86 | +93.6% | 34.2K | 251 |
| 2023 | R$220.26 | R$254.26 | R$184.14 | R$241.18 | +9.3% | 63.7K | 248 |
| 2022 | R$293.96 | R$323.54 | R$177.93 | R$220.61 | -23.5% | 104.6K | 250 |
| 2021 | R$190.76 | R$307.17 | R$187.79 | R$288.28 | +52.4% | 76.9K | 247 |
| 2020 | R$175.67 | R$197.30 | R$123.17 | R$189.18 | +7.7% | 53.7K | 246 |
| 2019 | R$147.21 | R$177.31 | R$136.14 | R$175.67 | +19.3% | 16K | 248 |
| 2018 | R$147.39 | R$187.22 | R$137.05 | R$147.21 | -0.1% | 55.2K | 246 |
| 2017 | R$127.29 | R$147.39 | R$115.87 | R$147.39 | +25.5% | 1.3K | 236 |
| 2016 | R$124.94 | R$124.94 | R$99.01 | R$117.48 | -6.0% | 8.5K | 210 |
| 2015 | R$113.17 | R$134.73 | R$113.17 | R$124.94 | n/a | 31.1K | 74 |
BONY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$867.38 | +7.5% |
| October 2026 | R$807.20 | +5.0% |
| September 2026 | R$768.86 | -8.4% |
| August 2026 | R$839.16 | +5.4% |
| July 2026 | R$796.32 | +7.2% |
| June 2026 | R$742.98 | +1.9% |
| May 2026 | R$728.98 | +8.7% |
| April 2026 | R$670.65 | +9.8% |
| March 2026 | R$610.90 | -1.7% |
| February 2026 | R$621.76 | -0.7% |
| January 2026 | R$625.92 | -3.3% |
| December 2025 | R$647.22 | +8.8% |
About the BONY34 data
Daily bars. 2,718 sessions from Sep 8, 2015 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 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 Sep 8, 2015, 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%3ABONY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BONY34 share price history
