Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14.050	14.050	14.050	14.050	11.992	0
2023-08-28	14.050	14.050	14.050	14.050	11.992	0
2023-08-25	14.050	14.050	14.050	14.050	11.992	0
2023-08-24	14.050	14.050	14.050	14.050	11.992	0
2023-08-23	14.090	14.110	14.050	14.050	11.992	400
2023-08-22	14.170	14.170	14.170	14.170	12.095	100
2023-08-21	14.170	14.170	14.170	14.170	12.095	0
2023-08-18	14.250	14.250	14.160	14.170	12.095	400
2023-08-17	14.150	14.150	14.150	14.150	12.078	100
2023-08-16	14.310	14.310	14.200	14.250	12.163	300
2023-08-15	15.000	15.000	14.300	14.300	12.206	400
2023-08-14	15.670	15.670	15.670	15.670	13.375	0
2023-08-11	15.670	15.670	15.670	15.670	13.375	100
2023-08-10	15.450	15.450	15.400	15.450	12.804	1,300
2023-08-09	13.900	15.400	13.900	15.400	12.763	2,000
2023-08-08	13.550	13.550	13.550	13.550	11.230	100
2023-08-07	13.550	13.550	13.550	13.550	11.230	200
2023-08-04	13.230	13.310	13.230	13.310	11.031	400
2023-08-03	13.000	13.550	13.000	13.390	11.097	800
2023-08-02	12.750	12.750	12.750	12.750	10.567	0
2023-08-01	12.750	12.750	12.750	12.750	10.567	100
2023-07-31	12.650	12.750	12.550	12.750	10.567	800
2023-07-28	12.500	12.500	12.500	12.500	10.359	400
2023-07-27	12.500	12.500	12.500	12.500	10.359	0
2023-07-26	12.170	12.500	12.100	12.500	10.359	3,100
2023-07-25	11.900	11.900	11.900	11.900	9.862	100
2023-07-24	11.830	11.830	11.830	11.830	9.804	100
2023-07-21	11.690	11.690	11.690	11.690	9.688	0
2023-07-20	11.690	11.690	11.690	11.690	9.688	0
2023-07-19	11.690	11.690	11.690	11.690	9.688	200
2023-07-18	11.720	11.720	11.720	11.720	9.713	0
2023-07-17	11.720	11.720	11.720	11.720	9.713	0
2023-07-14	11.720	11.720	11.720	11.720	9.713	100
2023-07-13	12.490	12.500	11.690	11.690	9.688	3,100
2023-07-12	12.560	12.560	12.560	12.560	10.409	100
2023-07-11	12.340	12.340	12.340	12.340	10.227	0
2023-07-10	12.340	12.340	12.340	12.340	10.227	100
2023-07-07	12.350	12.350	12.350	12.350	10.235	0
2023-07-06	12.350	12.350	12.350	12.350	10.235	100
2023-07-05	12.300	12.350	12.300	12.350	10.235	200
2023-07-04	12.550	12.590	12.550	12.550	10.401	1,400
2023-07-03	12.230	12.230	12.230	12.230	10.136	300
2023-06-30	12.260	12.260	12.260	12.260	10.161	0
2023-06-29	12.260	12.260	12.260	12.260	10.161	0
2023-06-28	12.260	12.260	12.260	12.260	10.161	0
2023-06-27	12.480	12.480	12.130	12.260	10.161	1,000
2023-06-26	12.190	12.190	12.190	12.190	10.103	0
2023-06-23	12.290	12.290	12.190	12.190	10.103	200
2023-06-22	12.370	12.370	12.370	12.370	10.252	0
2023-06-21	12.370	12.370	12.370	12.370	10.252	100
2023-06-20	12.440	12.440	12.440	12.440	10.310	100
2023-06-19	12.450	12.450	12.440	12.440	10.310	200
2023-06-16	12.260	12.260	12.090	12.090	10.020	1,800
2023-06-15	12.290	12.290	11.900	12.100	10.028	3,300
2023-06-14	11.100	11.100	11.100	11.100	9.199	0
2023-06-13	11.100	11.100	11.100	11.100	9.199	0
2023-06-12	11.100	11.100	11.100	11.100	9.199	200
2023-06-09	11.560	11.560	11.100	11.100	9.199	1,200
2023-06-07	11.250	11.500	11.250	11.500	9.531	900
2023-06-06	11.520	11.520	11.520	11.520	9.547	100

← NewerPage 14 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.