Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	11.980	11.980	10.700	11.000	8.733	8,200
2022-09-12	11.980	11.980	11.980	11.980	9.510	0
2022-09-09	11.980	11.980	11.980	11.980	9.510	500
2022-09-08	10.900	11.980	10.900	11.980	9.510	300
2022-09-06	11.590	11.590	11.590	11.590	9.201	100
2022-09-05	10.550	11.600	10.550	11.600	9.209	400
2022-09-02	10.500	10.500	10.500	10.500	8.336	200
2022-09-01	10.800	10.800	10.800	10.800	8.574	600
2022-08-31	10.800	10.800	10.800	10.800	8.574	0
2022-08-30	10.800	10.800	10.800	10.800	8.574	100
2022-08-29	10.950	10.950	10.950	10.950	8.693	0
2022-08-26	10.950	10.950	10.950	10.950	8.693	0
2022-08-25	10.950	10.950	10.950	10.950	8.693	0
2022-08-24	10.950	10.950	10.950	10.950	8.693	0
2022-08-23	10.950	10.950	10.950	10.950	8.693	0
2022-08-22	11.000	11.000	10.500	10.950	8.693	4,900
2022-08-19	11.210	11.220	11.210	11.210	8.899	400
2022-08-18	11.070	11.210	11.070	11.210	8.899	1,200
2022-08-17	11.690	12.260	11.520	12.260	9.733	400
2022-08-16	11.700	11.700	11.700	11.700	9.288	0
2022-08-15	11.700	11.700	11.700	11.700	9.288	0
2022-08-12	11.700	11.700	11.700	11.700	9.288	400
2022-08-11	11.790	11.790	11.790	11.790	9.360	0
2022-08-10	10.260	11.790	10.260	11.790	9.360	600
2022-08-09	10.260	10.260	10.250	10.250	8.137	500
2022-08-08	10.100	10.250	10.100	10.250	8.137	400
2022-08-05	10.100	10.100	10.090	10.090	8.010	1,700
2022-08-04	10.100	10.100	10.100	10.100	8.018	1,000
2022-08-03	10.240	10.240	10.240	10.240	8.129	0
2022-08-02	10.240	10.240	10.240	10.240	8.129	0
2022-08-01	10.240	10.240	10.240	10.240	8.129	0
2022-07-29	10.240	10.240	10.240	10.240	8.129	0
2022-07-28	10.240	10.240	10.240	10.240	8.129	0
2022-07-27	10.570	10.570	10.240	10.240	8.129	1,800
2022-07-26	10.510	10.510	10.510	10.510	8.344	0
2022-07-25	11.110	11.110	10.510	10.510	8.344	1,400
2022-07-22	11.270	11.270	10.950	10.950	8.693	600
2022-07-21	11.270	11.270	11.270	11.270	8.947	0
2022-07-20	11.270	11.270	11.270	11.270	8.947	0
2022-07-19	11.270	11.270	11.270	11.270	8.947	0
2022-07-18	11.270	11.270	11.270	11.270	8.947	100
2022-07-15	11.360	11.360	11.360	11.360	9.018	0
2022-07-14	11.360	11.360	11.360	11.360	9.018	0
2022-07-13	11.360	11.360	11.360	11.360	9.018	100
2022-07-12	11.360	11.360	11.360	11.360	9.018	0
2022-07-11	11.360	11.360	11.360	11.360	9.018	0
2022-07-08	11.050	11.360	11.050	11.360	9.018	1,800
2022-07-07	11.050	11.050	11.050	11.050	8.772	100
2022-07-06	11.050	11.050	11.050	11.050	8.772	0
2022-07-05	11.050	11.050	11.050	11.050	8.772	0
2022-07-04	11.090	11.090	11.050	11.050	8.772	200
2022-07-01	11.150	11.150	11.150	11.150	8.852	0
2022-06-30	11.150	11.150	11.150	11.150	8.852	0
2022-06-29	11.150	11.150	11.150	11.150	8.852	0
2022-06-28	11.150	11.150	11.150	11.150	8.852	100
2022-06-27	11.270	11.270	11.200	11.200	8.891	1,300
2022-06-24	11.280	11.280	11.280	11.280	8.955	0
2022-06-23	11.460	11.460	11.270	11.280	8.955	600
2022-06-22	11.510	11.510	11.510	11.510	9.137	0
2022-06-21	11.710	11.730	11.510	11.510	9.137	400

← NewerPage 18 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.