Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	11.520	11.520	11.520	11.520	9.547	0
2023-06-02	11.520	11.520	11.520	11.520	9.547	400
2023-06-01	11.110	11.110	11.110	11.110	9.207	0
2023-05-31	11.110	11.110	11.110	11.110	9.207	100
2023-05-30	11.140	11.140	11.140	11.140	9.232	0
2023-05-29	11.140	11.140	11.140	11.140	9.232	0
2023-05-26	11.140	11.140	11.140	11.140	9.232	0
2023-05-25	11.140	11.140	11.140	11.140	9.232	0
2023-05-24	11.220	11.230	11.140	11.140	9.232	2,600
2023-05-23	11.190	11.190	11.190	11.190	9.274	100
2023-05-22	11.000	11.000	11.000	11.000	9.116	0
2023-05-19	11.000	12.050	11.000	11.000	9.116	900
2023-05-18	11.000	11.000	11.000	11.000	9.116	0
2023-05-17	11.000	11.000	11.000	11.000	9.116	0
2023-05-16	11.000	11.000	11.000	11.000	9.116	400
2023-05-15	10.890	10.900	10.890	10.900	9.033	1,400
2023-05-12	10.490	10.870	10.470	10.870	9.009	500
2023-05-11	10.600	10.600	10.600	10.600	8.785	0
2023-05-10	10.600	10.600	10.600	10.600	8.785	0
2023-05-09	10.580	10.770	10.580	10.600	8.785	1,100
2023-05-08	10.450	10.900	10.440	10.900	9.033	400
2023-05-05	10.420	10.420	10.420	10.420	8.636	0
2023-05-04	10.420	10.420	10.420	10.420	8.636	0
2023-05-03	10.420	10.420	10.420	10.420	8.636	0
2023-05-02	10.550	10.550	10.420	10.420	8.636	500
2023-04-28	10.700	10.700	10.700	10.700	8.868	0
2023-04-27	10.960	10.970	10.700	10.700	8.868	2,700
2023-04-26	11.010	11.010	11.010	11.010	9.125	300
2023-04-25	11.240	11.240	11.240	11.240	9.315	200
2023-04-24	12.030	12.030	12.030	12.030	9.970	0
2023-04-20	12.000	12.030	12.000	12.030	9.970	200
2023-04-19	11.800	12.000	11.800	12.000	9.945	1,900
2023-04-18	11.660	11.660	11.660	11.660	9.663	100
2023-04-17	11.660	11.660	11.660	11.660	9.663	100
2023-04-14	11.500	11.860	11.500	11.660	9.663	3,700
2023-04-13	11.500	11.500	11.500	11.500	9.531	1,900
2023-04-12	10.580	10.580	10.580	10.580	8.768	0
2023-04-11	10.580	10.580	10.580	10.580	8.768	100
2023-04-10	10.560	10.560	10.560	10.560	8.752	0
2023-04-06	10.560	10.560	10.560	10.560	8.752	0
2023-04-05	10.560	10.560	10.560	10.560	8.752	1,800
2023-04-04	10.950	10.950	10.950	10.950	9.075	0
2023-04-03	10.950	10.950	10.950	10.950	9.075	0
2023-03-31	10.950	10.950	10.950	10.950	9.075	200
2023-03-30	10.660	10.660	10.610	10.610	8.793	200
2023-03-29	10.650	10.650	10.650	10.650	8.826	0
2023-03-28	10.650	10.650	10.650	10.650	8.826	0
2023-03-27	10.650	10.650	10.650	10.650	8.826	0
2023-03-24	10.650	10.650	10.650	10.650	8.826	0
2023-03-23	10.650	10.650	10.650	10.650	8.826	0
2023-03-22	10.650	10.650	10.650	10.650	8.826	0
2023-03-21	10.650	10.650	10.650	10.650	8.826	0
2023-03-20	10.650	10.650	10.650	10.650	8.826	0
2023-03-17	10.650	10.650	10.650	10.650	8.826	0
2023-03-16	10.650	10.650	10.650	10.650	8.826	0
2023-03-15	10.650	10.650	10.650	10.650	8.826	100
2023-03-14	10.910	10.910	10.650	10.650	8.826	200
2023-03-13	10.910	10.910	10.910	10.910	9.042	100
2023-03-10	11.150	11.150	11.150	11.150	9.241	100
2023-03-09	11.140	11.150	11.140	11.150	9.043	2,500

← NewerPage 15 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.