Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	15.700	15.700	15.700	15.700	13.401	700
2023-11-24	16.740	16.740	16.740	16.740	14.288	100
2023-11-23	16.000	16.000	16.000	16.000	13.657	0
2023-11-22	16.490	16.500	16.000	16.000	13.657	5,600
2023-11-21	15.990	16.030	15.990	16.010	13.665	2,100
2023-11-20	15.480	15.980	15.480	15.960	13.623	900
2023-11-17	15.500	15.940	15.400	15.940	13.606	1,600
2023-11-16	15.940	15.940	15.510	15.510	13.239	200
2023-11-14	15.740	15.760	15.740	15.760	13.452	1,500
2023-11-13	16.400	16.500	16.000	16.500	14.084	3,800
2023-11-10	15.400	15.400	15.400	15.400	13.145	500
2023-11-09	15.400	15.400	15.400	15.400	13.145	0
2023-11-08	15.400	15.400	15.400	15.400	13.145	0
2023-11-07	15.830	15.830	15.200	15.400	13.145	6,500
2023-11-06	13.610	13.610	13.610	13.610	11.617	400
2023-11-03	13.340	13.340	13.340	13.340	11.386	0
2023-11-01	13.340	13.340	13.340	13.340	11.386	0
2023-10-31	13.340	13.340	13.340	13.340	11.386	100
2023-10-30	13.340	13.340	13.340	13.340	11.386	0
2023-10-27	13.340	13.340	13.340	13.340	11.386	0
2023-10-26	13.470	13.470	13.340	13.340	11.386	200
2023-10-25	13.470	13.470	13.470	13.470	11.497	0
2023-10-24	13.470	13.470	13.470	13.470	11.497	0
2023-10-23	13.600	13.600	13.470	13.470	11.497	400
2023-10-20	13.470	13.470	13.470	13.470	11.497	0
2023-10-19	13.470	13.470	13.470	13.470	11.497	100
2023-10-18	13.580	13.580	13.580	13.580	11.591	0
2023-10-17	13.660	13.660	13.580	13.580	11.591	300
2023-10-16	14.270	14.270	14.270	14.270	12.180	0
2023-10-13	14.270	14.270	14.270	14.270	12.180	0
2023-10-11	14.270	14.270	14.270	14.270	12.180	400
2023-10-10	14.260	14.260	14.260	14.260	12.172	100
2023-10-09	15.410	15.410	15.410	15.410	13.153	300
2023-10-06	15.410	15.420	15.410	15.420	13.162	200
2023-10-05	15.070	15.070	15.070	15.070	12.863	0
2023-10-04	15.070	15.070	15.070	15.070	12.863	300
2023-10-03	15.860	15.860	15.860	15.860	13.537	100
2023-10-02	16.050	16.050	16.050	16.050	13.699	100
2023-09-29	16.240	16.240	16.240	16.240	13.862	0
2023-09-28	16.240	16.240	16.240	16.240	13.862	0
2023-09-27	16.240	16.240	16.240	16.240	13.862	0
2023-09-26	16.240	16.240	16.240	16.240	13.862	0
2023-09-25	16.240	16.240	16.240	16.240	13.862	0
2023-09-22	16.240	16.240	16.240	16.240	13.862	0
2023-09-21	16.230	16.290	16.220	16.240	13.862	500
2023-09-20	16.490	16.490	16.490	16.490	14.075	100
2023-09-19	17.240	17.240	17.240	17.240	14.715	0
2023-09-18	17.240	17.240	17.240	17.240	14.715	0
2023-09-15	17.240	17.240	17.240	17.240	14.715	0
2023-09-14	17.700	17.700	17.240	17.240	14.715	200
2023-09-13	18.050	18.050	17.780	17.780	15.176	900
2023-09-12	18.180	18.180	18.000	18.050	15.407	500
2023-09-11	16.010	18.250	16.010	18.250	15.577	400
2023-09-08	14.050	14.050	14.050	14.050	11.992	0
2023-09-06	14.050	14.050	14.050	14.050	11.992	0
2023-09-05	14.050	14.050	14.050	14.050	11.992	100
2023-09-04	14.050	14.050	14.050	14.050	11.992	0
2023-09-01	14.050	14.050	14.050	14.050	11.992	0
2023-08-31	14.050	14.050	14.050	14.050	11.992	0
2023-08-30	14.050	14.050	14.050	14.050	11.992	0

← NewerPage 13 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.