Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	10.200	10.200	10.200	10.200	8.273	0
2022-12-08	10.200	10.200	10.200	10.200	8.273	0
2022-12-07	10.200	10.210	10.190	10.200	8.273	1,200
2022-12-06	10.900	10.900	10.900	10.900	8.840	0
2022-12-05	10.900	10.900	10.900	10.900	8.840	0
2022-12-02	10.900	10.900	10.900	10.900	8.840	0
2022-12-01	10.900	10.900	10.900	10.900	8.840	100
2022-11-30	10.340	10.340	10.340	10.340	8.386	100
2022-11-29	10.280	10.280	10.280	10.280	8.337	500
2022-11-28	10.380	10.380	10.380	10.380	8.419	0
2022-11-25	10.370	10.380	10.370	10.380	8.419	700
2022-11-24	10.380	10.380	10.380	10.380	8.419	0
2022-11-23	10.380	10.380	10.380	10.380	8.419	100
2022-11-22	10.400	10.400	10.390	10.390	8.427	200
2022-11-21	10.900	10.900	10.900	10.900	8.840	100
2022-11-18	10.520	10.800	10.390	10.800	8.759	600
2022-11-17	10.800	10.800	10.600	10.800	8.759	1,000
2022-11-16	10.850	11.040	10.850	11.040	8.954	3,300
2022-11-14	10.850	10.850	10.850	10.850	8.800	100
2022-11-11	10.450	10.850	10.450	10.850	8.800	500
2022-11-10	10.580	10.580	10.580	10.580	8.581	0
2022-11-09	10.580	10.580	10.580	10.580	8.581	200
2022-11-08	11.000	11.000	10.500	11.000	8.921	2,800
2022-11-07	11.000	11.000	11.000	11.000	8.921	400
2022-11-04	11.030	11.500	11.000	11.110	9.011	2,300
2022-11-03	11.800	11.800	11.800	11.800	9.570	0
2022-11-01	10.710	11.800	10.700	11.800	9.570	1,000
2022-10-31	11.000	11.380	11.000	11.380	9.230	300
2022-10-28	11.130	11.130	11.130	11.130	9.027	200
2022-10-27	11.130	11.130	11.130	11.130	9.027	0
2022-10-26	11.130	11.130	11.130	11.130	9.027	0
2022-10-25	11.130	11.130	11.130	11.130	9.027	100
2022-10-24	11.660	12.260	11.110	11.110	9.011	1,800
2022-10-21	11.490	11.490	11.490	11.490	9.319	0
2022-10-20	11.480	11.500	11.460	11.490	9.319	4,100
2022-10-19	11.080	11.480	10.790	11.480	9.311	3,200
2022-10-18	11.450	11.590	11.450	11.590	9.400	500
2022-10-17	11.450	11.500	11.160	11.500	9.327	2,500
2022-10-14	11.010	11.500	11.000	11.470	9.303	1,700
2022-10-13	10.920	11.050	10.920	11.000	8.921	1,400
2022-10-11	12.500	12.500	11.000	11.050	8.962	11,800
2022-10-10	12.540	12.540	12.540	12.540	10.170	0
2022-10-07	12.390	12.540	12.390	12.540	10.170	400
2022-10-06	12.540	12.540	12.540	12.540	10.170	0
2022-10-05	13.000	13.000	11.510	12.540	10.170	4,700
2022-10-04	14.260	14.600	13.000	13.000	10.543	2,000
2022-10-03	12.020	13.800	12.020	13.800	11.192	3,100
2022-09-30	11.500	12.640	11.500	12.000	9.526	700
2022-09-29	11.300	12.000	11.300	12.000	9.526	800
2022-09-28	12.000	12.000	11.300	11.300	8.971	200
2022-09-27	11.100	11.190	10.900	11.190	8.883	2,600
2022-09-26	11.500	11.500	11.500	11.500	9.129	0
2022-09-23	11.500	11.500	11.500	11.500	9.129	200
2022-09-22	12.260	12.260	12.110	12.110	9.614	200
2022-09-21	12.260	12.260	12.260	12.260	9.733	0
2022-09-20	12.260	12.260	12.260	12.260	9.733	0
2022-09-19	12.110	12.260	12.110	12.260	9.733	300
2022-09-16	11.500	11.500	11.500	11.500	9.129	0
2022-09-15	11.500	11.500	11.500	11.500	9.129	0
2022-09-14	11.130	11.500	11.130	11.500	9.129	2,500

← NewerPage 17 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.