Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	34.800	35.100	34.660	35.100	32.089	1,600
2024-08-14	34.800	34.800	34.800	34.800	31.815	1,800
2024-08-13	33.500	33.500	33.500	33.500	30.626	500
2024-08-12	34.890	34.890	34.890	34.890	31.897	100
2024-08-09	35.090	35.090	35.090	35.090	32.080	0
2024-08-08	35.090	35.090	35.090	35.090	32.080	700
2024-08-07	32.120	35.900	32.120	35.090	32.080	1,600
2024-08-06	29.700	31.980	29.700	31.980	29.237	200
2024-08-05	29.700	29.700	29.700	29.700	27.152	0
2024-08-02	29.700	29.700	29.700	29.700	27.152	0
2024-08-01	29.700	29.700	29.700	29.700	27.152	100
2024-07-31	30.600	30.600	30.400	30.400	27.792	500
2024-07-30	30.430	30.430	30.400	30.400	27.792	1,200
2024-07-29	31.800	32.510	31.000	31.230	28.551	3,200
2024-07-26	31.000	31.000	31.000	31.000	27.481	400
2024-07-25	31.870	31.870	31.870	31.870	28.252	600
2024-07-24	28.540	31.870	28.480	31.870	28.252	3,200
2024-07-23	27.500	27.500	27.500	27.500	24.378	0
2024-07-22	27.500	27.500	27.500	27.500	24.378	100
2024-07-19	27.500	27.500	27.500	27.500	24.378	200
2024-07-18	26.500	26.540	26.500	26.540	23.527	1,200
2024-07-17	28.000	30.240	27.660	28.000	24.821	2,100
2024-07-16	28.000	28.000	28.000	28.000	24.821	200
2024-07-15	26.680	26.680	26.680	26.680	23.651	0
2024-07-12	26.680	26.680	26.680	26.680	23.651	0
2024-07-11	26.680	26.680	26.680	26.680	23.651	0
2024-07-10	26.670	26.680	26.670	26.680	23.651	200
2024-07-09	27.000	27.000	27.000	27.000	23.935	0
2024-07-08	27.000	27.000	27.000	27.000	23.935	0
2024-07-05	26.990	27.000	26.500	27.000	23.935	2,000
2024-07-04	25.210	25.210	25.200	25.200	22.339	2,200
2024-07-03	25.210	25.210	25.210	25.210	22.348	0
2024-07-02	25.210	25.210	25.200	25.210	22.348	1,100
2024-07-01	25.200	25.220	25.200	25.200	22.339	2,300
2024-06-28	25.200	25.200	25.200	25.200	22.339	1,000
2024-06-27	25.200	25.200	25.200	25.200	22.339	0
2024-06-26	25.200	25.200	25.200	25.200	22.339	0
2024-06-25	25.200	25.200	25.200	25.200	22.339	0
2024-06-24	25.200	25.200	25.200	25.200	22.339	1,200
2024-06-21	25.200	25.200	25.200	25.200	22.339	100
2024-06-20	25.200	25.200	25.200	25.200	22.339	0
2024-06-19	25.200	25.200	25.200	25.200	22.339	2,200
2024-06-18	25.200	25.200	25.200	25.200	22.339	0
2024-06-17	25.200	25.200	25.200	25.200	22.339	3,000
2024-06-14	25.210	25.210	25.210	25.210	22.348	0
2024-06-13	25.250	25.250	25.210	25.210	22.348	1,300
2024-06-12	25.000	25.000	25.000	25.000	22.162	900
2024-06-11	26.470	26.470	26.470	26.470	23.465	200
2024-06-10	25.210	26.790	25.210	26.470	23.465	400
2024-06-07	25.200	25.200	25.200	25.200	22.339	200
2024-06-06	25.190	25.190	25.190	25.190	22.330	0
2024-06-05	25.190	25.190	25.190	25.190	22.330	0
2024-06-04	24.160	25.190	24.000	25.190	22.330	400
2024-06-03	25.000	25.000	24.800	24.800	21.985	200
2024-05-31	25.000	25.200	24.900	24.900	22.073	400
2024-05-29	25.170	25.170	25.170	25.170	22.313	100
2024-05-28	24.500	24.500	24.500	24.500	21.719	100
2024-05-27	24.500	24.500	24.500	24.500	21.719	1,400
2024-05-24	24.500	24.500	24.500	24.500	21.719	100
2024-05-23	24.550	24.550	24.550	24.550	21.763	300

← NewerPage 10 of 21 · 1,249 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.