Banco Mercantil do Brasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	59.010	59.740	58.300	59.740	59.740	900
2026-10-14	59.030	60.200	58.350	60.200	60.200	1,600
2026-10-13	58.000	60.000	57.550	59.830	59.830	4,600
2026-10-09	60.390	60.390	58.420	58.740	58.740	19,100
2026-10-08	58.090	59.000	56.620	59.000	59.000	9,100
2026-10-07	56.460	58.090	55.800	57.000	57.000	4,000
2026-10-06	54.920	56.390	54.420	55.440	55.440	7,700
2026-10-05	51.210	55.000	51.210	55.000	55.000	16,200
2026-10-02	49.980	50.790	49.980	50.790	50.790	4,100
2026-10-01	49.420	49.950	49.400	49.420	49.420	3,900
2026-09-30	49.420	49.610	49.400	49.480	49.480	2,900
2026-09-29	49.760	49.760	49.120	49.300	49.300	1,700
2026-09-28	49.800	49.970	49.400	49.400	49.400	5,000
2026-09-25	49.670	50.200	49.650	50.100	50.100	2,600
2026-09-24	50.710	50.880	49.620	49.640	49.640	4,100
2026-09-23	50.980	50.980	50.030	50.030	50.030	700
2026-09-22	50.070	50.580	49.410	50.440	50.440	2,200
2026-09-21	50.000	50.500	49.800	50.100	50.100	5,000
2026-09-18	49.160	49.990	49.160	49.720	49.720	7,800
2026-09-17	49.870	49.930	49.010	49.200	49.200	8,900
2026-09-16	49.520	49.520	49.100	49.230	49.230	15,900
2026-09-15	49.650	49.650	49.240	49.520	49.520	13,600
2026-09-14	50.930	50.930	49.310	49.530	49.530	9,600
2026-09-11	51.500	51.860	51.030	51.030	51.030	5,300
2026-09-10	51.310	51.950	51.310	51.950	51.950	1,800
2026-09-09	51.250	51.740	51.250	51.740	51.740	300
2026-09-08	51.590	51.990	51.400	51.970	51.970	3,900
2026-09-04	50.700	51.600	50.160	50.640	50.640	4,700
2026-09-03	50.840	51.220	50.610	50.610	50.610	1,700
2026-09-02	49.510	50.880	49.310	50.460	50.460	18,800
2026-09-01	49.000	51.000	49.000	50.200	50.200	2,100
2026-08-31	49.350	49.510	48.400	48.500	48.500	18,100
2026-08-28	48.500	49.000	48.500	48.600	48.600	1,000
2026-08-27	49.500	49.750	48.010	48.900	48.900	4,500
2026-08-26	51.800	52.080	49.010	49.010	49.010	17,100
2026-08-25	51.500	51.960	51.030	51.030	51.030	1,900
2026-08-24	51.520	52.480	51.510	51.510	51.510	3,300
2026-08-21	52.200	52.340	51.550	51.910	51.910	6,000
2026-08-20	51.500	52.220	51.250	51.900	51.900	3,200
2026-08-19	52.640	52.640	50.630	51.900	51.900	4,700
2026-08-18	50.460	52.620	50.460	51.000	51.000	2,800
2026-08-17	47.800	50.840	47.800	50.310	50.310	7,700
2026-08-14	47.260	47.260	46.860	47.000	47.000	12,500
2026-08-13	47.400	47.500	46.820	47.500	47.500	3,500
2026-08-12	49.300	49.300	47.130	47.490	47.490	21,500
2026-08-11	50.070	50.110	48.800	49.080	49.080	3,300
2026-08-10	49.590	49.630	48.460	49.100	49.100	1,400
2026-08-07	52.100	52.250	50.380	50.860	49.371	21,900
2026-08-06	52.390	52.400	50.200	52.280	50.791	3,400
2026-08-05	51.990	52.650	50.740	51.100	49.645	11,400
2026-08-04	50.510	51.000	49.500	50.670	49.227	3,400
2026-08-03	49.270	49.450	49.200	49.400	47.993	3,900
2026-07-31	50.280	50.280	49.050	49.050	47.653	3,100
2026-07-30	49.030	50.000	49.000	49.700	48.285	2,800
2026-07-29	50.010	50.050	49.000	49.000	47.605	17,900
2026-07-28	50.220	50.500	50.000	50.050	48.625	5,400
2026-07-27	50.900	51.000	50.170	50.170	48.741	1,200
2026-07-24	51.020	51.480	50.500	50.510	49.072	4,100
2026-07-23	51.990	51.990	51.090	51.500	50.034	2,800
2026-07-22	51.500	52.980	51.500	52.350	50.859	900

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	1.4887 BRL
2026-03-06	0.0464 BRL
2025-12-30	1.6603 BRL
2025-02-07	0.0223 BRL
2024-12-20	1.0607 BRL
2024-07-29	0.9408 BRL
2023-12-27	0.7504 BRL
2023-08-11	0.4487 BRL
2023-03-10	0.2385 BRL
2022-10-03	0.2540 BRL
2022-02-21	0.2670 BRL
2021-08-16	0.8099 BRL
2021-02-18	1.5522 BRL
2020-02-27	0.6238 BRL
2020-02-21	1.2477 BRL
2019-02-25	0.1084 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.