Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	26.500	26.500	26.500	26.500	23.492	200
2024-02-23	26.280	27.000	25.900	26.210	23.235	7,200
2024-02-22	25.580	26.990	25.000	26.890	23.837	4,000
2024-02-21	24.660	25.000	24.660	25.000	22.162	300
2024-02-20	24.190	24.500	24.190	24.500	21.719	4,300
2024-02-19	24.500	24.500	24.240	24.240	21.488	400
2024-02-16	23.910	23.950	23.910	23.950	21.231	200
2024-02-15	23.800	24.800	23.800	24.800	21.985	2,700
2024-02-14	24.160	25.000	24.150	25.000	22.162	4,900
2024-02-09	22.990	24.300	22.330	24.300	21.541	13,700
2024-02-08	22.990	23.000	22.120	22.120	19.609	2,300
2024-02-07	22.560	22.990	21.810	22.400	19.857	12,000
2024-02-06	21.400	21.410	21.100	21.100	18.705	600
2024-02-05	21.080	21.080	21.080	21.080	18.687	0
2024-02-02	21.080	21.080	21.080	21.080	18.687	100
2024-02-01	21.300	21.300	21.300	21.300	18.882	100
2024-01-31	21.110	21.110	21.100	21.100	18.705	200
2024-01-30	21.600	21.600	21.600	21.600	19.148	0
2024-01-29	21.600	21.600	21.600	21.600	19.148	0
2024-01-26	21.250	21.600	21.000	21.600	19.148	900
2024-01-25	20.890	20.890	20.890	20.890	18.518	0
2024-01-24	20.890	20.890	20.890	20.890	18.518	0
2024-01-23	20.890	20.890	20.890	20.890	18.518	100
2024-01-22	21.010	21.010	21.010	21.010	18.625	0
2024-01-19	21.120	21.180	21.010	21.010	18.625	300
2024-01-18	21.000	21.000	21.000	21.000	18.616	500
2024-01-17	20.900	21.000	20.900	21.000	18.616	300
2024-01-16	21.000	21.000	20.520	20.550	18.217	400
2024-01-15	21.000	21.000	21.000	21.000	18.616	400
2024-01-12	21.000	21.000	21.000	21.000	18.616	100
2024-01-11	21.000	21.000	21.000	21.000	18.616	100
2024-01-10	21.000	21.000	21.000	21.000	18.616	300
2024-01-09	21.100	21.100	20.140	20.140	17.854	400
2024-01-08	20.470	20.750	20.470	20.750	18.394	800
2024-01-05	20.350	20.350	20.350	20.350	18.040	400
2024-01-04	20.350	20.350	20.350	20.350	18.040	100
2024-01-03	20.220	20.220	20.210	20.210	17.916	300
2024-01-02	20.220	20.220	20.180	20.220	17.925	600
2023-12-28	21.550	21.550	20.470	20.470	18.146	2,300
2023-12-27	20.560	22.500	20.560	22.190	19.671	4,900
2023-12-26	18.250	20.200	18.100	20.200	17.242	5,100
2023-12-22	16.890	17.200	16.890	17.200	14.681	6,600
2023-12-21	16.900	16.900	16.900	16.900	14.425	200
2023-12-20	16.890	16.900	16.890	16.900	14.425	200
2023-12-19	16.900	16.900	16.900	16.900	14.425	0
2023-12-18	16.500	16.990	16.500	16.900	14.425	500
2023-12-15	16.140	16.500	16.000	16.500	14.084	1,100
2023-12-14	16.000	16.000	16.000	16.000	13.657	0
2023-12-13	16.000	16.080	16.000	16.000	13.657	500
2023-12-12	16.200	16.200	16.200	16.200	13.827	0
2023-12-11	16.210	16.210	16.200	16.200	13.827	1,300
2023-12-08	16.990	17.000	16.460	16.460	14.049	600
2023-12-07	15.610	17.000	15.610	17.000	14.510	1,200
2023-12-06	16.500	16.500	16.500	16.500	14.084	2,000
2023-12-05	16.260	16.260	16.260	16.260	13.879	100
2023-12-04	16.030	16.030	16.030	16.030	13.682	0
2023-12-01	16.040	16.040	16.030	16.030	13.682	600
2023-11-30	15.960	15.970	15.960	15.970	13.631	200
2023-11-29	15.700	15.700	15.700	15.700	13.401	0
2023-11-28	15.700	15.700	15.700	15.700	13.401	0

← NewerPage 12 of 21 · 1,244 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.