Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	11.020	11.100	10.850	10.850	8.800	1,000
2023-03-07	11.500	11.500	10.670	10.670	8.654	2,100
2023-03-06	11.470	11.500	11.460	11.500	9.327	700
2023-03-03	11.190	11.190	11.190	11.190	9.075	0
2023-03-02	11.190	11.190	11.190	11.190	9.075	0
2023-03-01	11.190	11.190	11.190	11.190	9.075	0
2023-02-28	11.190	11.190	11.190	11.190	9.075	0
2023-02-27	11.190	11.190	11.190	11.190	9.075	0
2023-02-24	11.190	11.190	11.190	11.190	9.075	100
2023-02-23	11.150	11.150	11.150	11.150	9.043	0
2023-02-22	11.150	11.150	11.150	11.150	9.043	100
2023-02-17	11.100	11.100	11.100	11.100	9.002	0
2023-02-16	11.100	11.100	11.100	11.100	9.002	100
2023-02-15	10.690	11.500	10.690	11.090	8.994	1,700
2023-02-14	10.520	10.520	10.520	10.520	8.532	0
2023-02-13	10.520	10.520	10.520	10.520	8.532	0
2023-02-10	10.520	10.520	10.520	10.520	8.532	100
2023-02-09	10.520	10.520	10.520	10.520	8.532	0
2023-02-08	10.620	10.620	10.520	10.520	8.532	700
2023-02-07	11.230	11.230	11.230	11.230	9.108	0
2023-02-06	11.230	11.230	11.230	11.230	9.108	0
2023-02-03	10.520	11.230	10.510	11.230	9.108	1,300
2023-02-02	10.450	10.550	10.450	10.550	8.556	2,000
2023-02-01	10.910	10.910	10.910	10.910	8.848	0
2023-01-31	10.910	10.910	10.910	10.910	8.848	200
2023-01-30	11.000	11.000	11.000	11.000	8.921	0
2023-01-27	10.990	11.000	10.990	11.000	8.921	2,100
2023-01-26	10.400	10.400	10.400	10.400	8.435	0
2023-01-25	10.110	10.400	10.110	10.400	8.435	1,500
2023-01-24	10.450	10.450	10.450	10.450	8.475	200
2023-01-23	10.420	10.420	10.420	10.420	8.451	0
2023-01-20	10.400	10.420	10.400	10.420	8.451	500
2023-01-19	10.570	11.000	10.560	11.000	8.921	2,300
2023-01-18	10.570	10.570	10.570	10.570	8.573	0
2023-01-17	10.570	10.570	10.570	10.570	8.573	0
2023-01-16	10.400	10.570	10.400	10.570	8.573	1,300
2023-01-13	10.020	10.020	10.020	10.020	8.127	1,900
2023-01-12	10.020	10.020	10.000	10.020	8.127	900
2023-01-11	10.010	10.080	10.010	10.070	8.167	2,200
2023-01-10	10.000	10.000	10.000	10.000	8.110	0
2023-01-09	10.000	10.010	10.000	10.000	8.110	900
2023-01-06	10.450	10.450	10.450	10.450	8.475	200
2023-01-05	10.450	10.450	10.450	10.450	8.475	200
2023-01-04	10.000	10.000	10.000	10.000	8.110	0
2023-01-03	10.000	10.000	10.000	10.000	8.110	0
2023-01-02	10.000	10.000	10.000	10.000	8.110	500
2022-12-29	10.010	10.010	10.000	10.000	8.110	2,000
2022-12-28	10.000	10.000	10.000	10.000	8.110	0
2022-12-27	10.010	10.010	10.000	10.000	8.110	200
2022-12-26	10.880	10.960	10.880	10.930	8.865	500
2022-12-23	10.100	10.100	10.100	10.100	8.191	100
2022-12-22	10.090	10.090	10.090	10.090	8.183	0
2022-12-21	10.090	10.090	10.090	10.090	8.183	500
2022-12-20	9.660	9.900	9.000	9.900	8.029	2,500
2022-12-19	9.630	9.630	9.630	9.630	7.810	0
2022-12-16	9.800	9.800	9.630	9.630	7.810	300
2022-12-15	9.870	9.870	9.870	9.870	8.005	0
2022-12-14	9.870	9.870	9.870	9.870	8.005	100
2022-12-13	10.190	10.190	10.190	10.190	8.264	300
2022-12-12	10.190	10.190	10.190	10.190	8.264	100

← NewerPage 16 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.