Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	24.550	24.550	24.500	24.500	21.719	1,100
2024-05-21	24.500	24.500	24.500	24.500	21.719	1,000
2024-05-20	24.610	25.200	24.500	24.510	21.728	4,800
2024-05-17	27.200	27.200	27.200	27.200	24.112	0
2024-05-16	27.200	27.200	27.200	27.200	24.112	200
2024-05-15	26.500	26.500	26.500	26.500	23.492	0
2024-05-14	26.500	26.500	26.500	26.500	23.492	2,100
2024-05-13	26.480	26.500	26.480	26.500	23.492	800
2024-05-10	26.500	26.500	26.500	26.500	23.492	2,000
2024-05-09	27.000	27.010	27.000	27.000	23.935	1,100
2024-05-08	26.930	27.430	26.500	27.430	24.316	1,900
2024-05-07	25.000	27.480	25.000	27.480	24.360	1,200
2024-05-06	24.660	24.660	24.010	24.010	21.284	400
2024-05-03	23.250	23.250	23.250	23.250	20.611	800
2024-05-02	23.250	23.250	23.250	23.250	20.611	0
2024-04-30	23.250	23.250	23.250	23.250	20.611	0
2024-04-29	23.250	23.250	23.250	23.250	20.611	0
2024-04-26	23.250	23.250	23.250	23.250	20.611	0
2024-04-25	23.250	23.250	23.250	23.250	20.611	0
2024-04-24	23.250	23.250	23.250	23.250	20.611	0
2024-04-23	23.250	23.250	23.250	23.250	20.611	0
2024-04-22	23.250	23.250	23.250	23.250	20.611	0
2024-04-19	23.250	23.250	23.250	23.250	20.611	100
2024-04-18	23.250	23.250	23.250	23.250	20.611	0
2024-04-17	23.250	23.250	23.250	23.250	20.611	0
2024-04-16	23.250	23.250	23.250	23.250	20.611	100
2024-04-15	23.000	23.300	23.000	23.280	20.637	1,400
2024-04-12	23.000	23.000	23.000	23.000	20.389	0
2024-04-11	23.000	23.000	23.000	23.000	20.389	0
2024-04-10	23.000	23.000	23.000	23.000	20.389	100
2024-04-09	23.550	23.830	23.550	23.830	21.125	1,100
2024-04-08	22.690	22.690	22.690	22.690	20.114	0
2024-04-05	22.690	22.690	22.690	22.690	20.114	200
2024-04-04	22.690	22.690	22.690	22.690	20.114	0
2024-04-03	22.690	22.690	22.690	22.690	20.114	200
2024-04-02	22.710	22.710	22.710	22.710	20.132	0
2024-04-01	22.710	22.710	22.710	22.710	20.132	100
2024-03-28	23.710	23.720	22.710	22.710	20.132	1,200
2024-03-27	23.710	23.710	23.710	23.710	21.018	0
2024-03-26	23.710	23.710	23.710	23.710	21.018	200
2024-03-25	23.710	23.710	23.710	23.710	21.018	200
2024-03-22	23.640	25.700	23.640	25.700	22.782	600
2024-03-21	23.640	23.640	23.640	23.640	20.956	500
2024-03-20	23.000	23.500	22.040	23.500	20.832	900
2024-03-19	23.500	23.500	23.500	23.500	20.832	100
2024-03-18	25.010	25.010	23.660	23.660	20.974	600
2024-03-15	25.010	25.010	25.010	25.010	22.171	400
2024-03-14	25.010	25.010	25.010	25.010	22.171	0
2024-03-13	25.010	25.010	25.010	25.010	22.171	100
2024-03-12	25.010	25.010	25.010	25.010	22.171	0
2024-03-11	25.010	25.010	25.010	25.010	22.171	100
2024-03-08	26.000	26.050	25.010	25.010	22.171	61,200
2024-03-07	29.000	29.000	29.000	29.000	25.708	400
2024-03-06	29.000	29.000	29.000	29.000	25.708	100
2024-03-05	29.000	29.000	29.000	29.000	25.708	100
2024-03-04	29.000	29.000	29.000	29.000	25.708	200
2024-03-01	29.730	29.730	29.000	29.000	25.708	1,000
2024-02-29	29.000	29.000	29.000	29.000	25.708	300
2024-02-28	28.900	29.000	28.900	29.000	25.708	2,200
2024-02-27	28.000	29.000	28.000	29.000	25.708	3,000

← NewerPage 11 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.