Dark

BMPSY
BANCA MONTE DEI UNSP/ADR
stock OTC

EOD

Oct 2, 2026

12.62USD-0.214%(-0.03)43,226

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.6000	12.7900	12.5090	12.6150	-0.214%	43,226	0.000%
2026-10-01	12.9700	13.4300	12.6300	12.6420	-7.473%	77,577	-0.214%
2026-09-30	13.4500	13.8400	13.1680	13.6630	+1.132%	16,819	-7.670%
2026-09-29	13.5982	13.6700	13.4500	13.5100	-1.531%	29,306	-6.625%
2026-09-28	13.6600	13.7200	13.4500	13.7200	-1.366%	32,093	-8.054%
2026-09-25	13.6400	13.9100	13.5695	13.9100	+3.632%	19,308	-9.310%
2026-09-24	13.4400	13.5760	13.3700	13.4225	-1.014%	29,025	-6.016%
2026-09-23	13.6150	13.6150	13.3900	13.5600	+0.037%	29,346	-6.969%
2026-09-22	13.7550	13.7550	13.5255	13.5550	-1.561%	18,712	-6.935%
2026-09-21	13.6500	13.7700	13.6300	13.7700	+2.532%	25,161	-8.388%
2026-09-18	13.5000	13.5000	13.2700	13.4300	-1.827%	36,634	-6.069%
2026-09-17	13.6285	13.6800	13.6100	13.6800	+0.146%	27,785	-7.785%
2026-09-16	13.6800	13.6800	13.4900	13.6600	-0.219%	20,947	-7.650%
2026-09-15	13.6100	13.7800	13.5300	13.6900	+1.637%	60,446	-7.852%
2026-09-14	13.5345	13.5800	13.3050	13.4695	-2.040%	36,393	-6.344%
2026-09-11	13.8700	13.8700	13.7500	13.7500	+1.645%	36,615	-8.255%
2026-09-10	13.4770	13.6100	13.4600	13.5275	+0.427%	26,449	-6.746%
2026-09-09	13.4350	13.4976	13.3600	13.4700	+0.522%	24,285	-6.347%
2026-09-08	13.6300	13.6800	13.3900	13.4000	-0.667%	57,355	-5.858%
2026-09-04	13.4160	13.5240	13.3500	13.4900	-0.259%	23,194	-6.486%
2026-09-03	13.4250	13.5500	13.3500	13.5250	+2.153%	37,251	-6.728%
2026-09-02	13.1325	13.3800	13.1125	13.2400	+0.356%	33,755	-4.721%
2026-09-01	13.2325	13.3200	13.1000	13.1930	-1.508%	24,186	-4.381%
2026-08-31	13.3775	13.5565	13.3200	13.3950	+1.293%	23,415	-5.823%
2026-08-28	13.3535	13.3588	13.1200	13.2240	+0.334%	25,682	-4.605%
2026-08-27	13.2550	13.3400	13.1700	13.1800	-2.479%	97,515	-4.287%
2026-08-26	13.6008	13.6008	13.4800	13.5150	-0.931%	11,272	-6.659%
2026-08-25	13.5300	13.8599	13.5300	13.6420	+1.262%	24,551	-7.528%
2026-08-24	13.4695	13.5300	13.4000	13.4720	-0.059%	27,144	-6.361%
2026-08-21	13.4000	13.6200	13.3730	13.4800	-1.534%	21,278	-6.417%
2026-08-20	13.7980	13.7980	13.5400	13.6900	-0.037%	87,185	-7.852%
2026-08-19	13.8600	13.8600	13.6200	13.6950	-1.404%	26,196	-7.886%
2026-08-18	13.9350	13.9700	13.8650	13.8900	-0.430%	20,751	-9.179%
2026-08-17	13.8500	13.9540	13.8500	13.9500	+0.360%	316,085	-9.570%
2026-08-14	13.8750	13.9400	13.8300	13.9000	+0.289%	115,878	-9.245%
2026-08-13	13.8200	13.9150	13.7200	13.8600	+1.094%	26,736	-8.983%
2026-08-12	13.8000	13.8350	13.5800	13.7100	-0.036%	21,488	-7.987%
2026-08-11	13.7050	13.7600	13.6725	13.7150	-0.327%	22,935	-8.020%
2026-08-10	13.7900	13.9280	13.6850	13.7600	+0.036%	29,537	-8.321%
2026-08-07	13.7350	13.8000	13.7140	13.7550	+0.475%	31,624	-8.288%
2026-08-06	13.8300	13.8999	13.5100	13.6900	-0.473%	30,241	-7.852%
2026-08-05	13.6050	13.9500	13.5450	13.7550	+3.343%	16,452	-8.288%
2026-08-04	13.3750	13.5000	13.3100	13.3100	-0.590%	15,049	-5.222%
2026-08-03	13.2500	13.5900	13.2500	13.3890	+0.217%	36,979	-5.781%
2026-07-31	13.2500	13.5300	13.2500	13.3600	+0.906%	21,478	-5.576%
2026-07-30	13.1600	13.3300	13.1500	13.2400	+2.141%	62,935	-4.721%
2026-07-29	13.0800	13.1099	12.9300	12.9625	+0.097%	42,074	-2.681%
2026-07-28	13.2500	13.2500	12.9301	12.9500	-2.172%	21,741	-2.587%
2026-07-27	13.3500	13.3700	13.1600	13.2375	+1.074%	38,141	-4.703%
2026-07-24	13.2450	13.2895	13.0760	13.0968	+2.479%	21,575	-3.679%
2026-07-23	12.9150	12.9600	12.7600	12.7800	-2.666%	31,602	-1.291%
2026-07-22	13.1220	13.2000	13.0700	13.1300	+1.744%	16,503	-3.922%
2026-07-21	12.9200	12.9500	12.8000	12.9050	+2.016%	32,591	-2.247%
2026-07-20	12.8650	12.8650	12.6500	12.6500	-0.315%	23,019	-0.277%
2026-07-17	12.7250	12.8000	12.6400	12.6900	-1.184%	18,177	-0.591%
2026-07-16	13.0900	13.1530	12.8100	12.8420	-1.895%	18,665	-1.768%
2026-07-15	13.1550	13.1550	12.9600	13.0900	+0.770%	16,685	-3.629%
2026-07-14	13.0300	13.1000	12.9700	12.9900	+1.168%	14,889	-2.887%
2026-07-13	13.0950	13.1111	12.8200	12.8400	+0.273%	15,887	-1.752%
2026-07-10	12.9500	13.0320	12.6900	12.8050	+0.353%	26,731	-1.484%
2026-07-09	12.8000	12.8000	12.6800	12.7600	+1.592%	11,648	-1.136%
2026-07-08	12.5200	12.7700	12.3745	12.5600	-1.024%	28,584	+0.438%
2026-07-07	12.7500	12.7500	12.6260	12.6900	-0.910%	28,623	-0.591%
2026-07-06	12.7250	12.8350	12.7180	12.8065	+2.845%	68,767	-1.495%
2026-07-02	12.6000	12.6000	12.3900	12.4522	+0.583%	21,371	+1.307%
2026-07-01	12.4100	12.4475	12.2300	12.3800	-1.276%	13,516	+1.898%
2026-06-30	12.3300	12.5400	12.3000	12.5400	+1.703%	135,106	+0.598%
2026-06-29	12.2400	12.3900	12.1801	12.3300	+0.489%	72,535	+2.311%
2026-06-26	12.2800	12.5500	12.2525	12.2700	-0.808%	195,330	+2.812%
2026-06-25	12.3075	12.4500	12.2900	12.3700	+0.203%	17,558	+1.981%
2026-06-24	12.3200	12.4300	12.2601	12.3450	+0.284%	17,914	+2.187%
2026-06-23	12.2200	12.5000	12.2200	12.3100	-1.362%	128,183	+2.478%
2026-06-22	12.4650	12.5300	12.1500	12.4800	+1.217%	271,350	+1.082%
2026-06-18	12.5400	12.6300	12.3300	12.3300	-0.844%	24,741	+2.311%
2026-06-17	12.6650	12.6650	12.2900	12.4350	-0.679%	52,508	+1.448%
2026-06-16	12.6600	12.7620	12.4400	12.5200	+0.482%	44,450	+0.759%
2026-06-15	12.5300	12.5800	12.2501	12.4600	-0.400%	62,471	+1.244%
2026-06-12	12.2550	12.6288	12.2550	12.5100	+5.126%	22,228	+0.839%
2026-06-11	11.9850	12.2400	11.7575	11.9000	+1.277%	43,867	+6.008%
2026-06-10	11.9350	12.0300	11.7405	11.7500	-2.772%	16,840	+7.362%
2026-06-09	12.1300	12.2100	11.8000	12.0850	+1.897%	75,535	+4.386%
2026-06-08	11.5300	11.9000	11.4915	11.8600	+16.332%	69,009	+6.366%
2026-06-05	10.4700	10.4700	10.1700	10.1950	-1.498%	51,761	+23.737%
2026-06-04	10.3610	10.5499	10.1900	10.3500	+0.063%	74,847	+21.884%
2026-06-03	10.3000	10.4800	10.1001	10.3435	-2.576%	43,499	+21.961%
2026-06-02	10.5950	10.7310	10.3515	10.6170	-0.776%	58,457	+18.819%
2026-06-01	10.5600	10.8450	10.4000	10.7000	-2.639%	249,252	+17.897%
2026-05-29	10.7850	11.0400	10.6700	10.9900	+2.519%	71,818	+14.786%
2026-05-28	10.4320	10.7400	10.4000	10.7200	+4.280%	72,055	+17.677%
2026-05-27	10.2500	10.4900	10.2500	10.2800	+0.342%	18,058	+22.714%
2026-05-26	10.2850	10.3400	10.1200	10.2450	-0.007%	57,135	+23.133%
2026-05-22	10.2300	10.3300	9.9000	10.2457	+3.179%	22,285	+23.125%
2026-05-21	10.0200	10.1350	9.8201	9.9300	-0.401%	127,141	+27.039%
2026-05-20	9.8700	10.2500	9.7500	9.9700	-0.300%	81,668	+26.530%
2026-05-19	9.6601	10.0200	9.6601	10.0000	-12.574%	123,108	+26.150%
2026-05-18	10.8000	11.5700	10.4500	11.4382	+4.554%	68,203	+10.288%
2026-05-15	10.8850	11.1000	10.7300	10.9400	-1.964%	27,010	+15.311%
2026-05-14	11.0750	11.5200	10.8700	11.1592	-2.455%	38,003	+13.046%
2026-05-13	10.9500	11.4400	10.8600	11.4400	+1.902%	253,611	+10.271%
2026-05-12	11.1550	11.3300	11.0500	11.2265	-3.053%	74,085	+12.368%
2026-05-11	10.9650	11.7400	10.6800	11.5800	+5.850%	312,578	+8.938%
2026-05-08	11.0000	11.2200	10.8600	10.9400	+1.390%	74,205	+15.311%
2026-05-07	11.0200	11.1100	10.6301	10.7900	-1.856%	78,065	+16.914%
2026-05-06	11.1800	11.1800	10.8700	10.9940	+0.128%	34,196	+14.744%
2026-05-05	10.7200	10.9900	10.7200	10.9800	+5.576%	12,315	+14.891%
2026-05-04	10.5900	10.5900	10.2425	10.4001	-2.962%	59,634	+21.297%
2026-05-01	10.7000	10.8100	10.6350	10.7175	+1.070%	9,213	+17.705%
2026-04-30	10.4500	10.6700	10.4500	10.6040	-0.469%	18,368	+18.965%
2026-04-29	10.8400	10.9100	10.3500	10.6540	-0.616%	20,359	+18.406%
2026-04-28	10.6675	10.8700	10.4001	10.7200	+0.847%	18,160	+17.677%
2026-04-27	10.4700	10.8300	10.3201	10.6300	-0.561%	40,207	+18.674%
2026-04-24	10.3900	10.6900	10.3900	10.6900	+1.040%	46,112	+18.007%
2026-04-23	10.6650	10.7700	10.5200	10.5800	-1.398%	385,995	+19.234%
2026-04-22	10.4900	10.7500	10.4800	10.7300	+0.969%	40,060	+17.568%
2026-04-21	11.1500	11.1500	10.5500	10.6270	-2.073%	2,895,178	+18.707%
2026-04-20	10.8350	11.2300	10.7500	10.8520	-2.234%	2,099,336	+16.246%
2026-04-17	11.2950	11.3100	10.9100	11.1000	0.000%	2,314,511	+13.649%

.dark-mode .tpmxLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpmxLX{ color: #333333; background-color: white; border: 2px solid #333333; }BMPSYBANCA MONTE DEI UNSP/ADRstock OTC

BMPSY
BANCA MONTE DEI UNSP/ADR
stock OTC