Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	11.890	11.890	11.890	11.890	9.439	0
2022-06-17	11.890	11.890	11.890	11.890	9.439	100
2022-06-15	12.000	12.000	11.920	11.920	9.463	600
2022-06-14	12.080	12.080	12.050	12.050	9.566	500
2022-06-13	12.360	12.360	12.360	12.360	9.812	0
2022-06-10	12.360	12.360	12.360	12.360	9.812	0
2022-06-09	12.430	12.430	12.360	12.360	9.812	500
2022-06-08	12.700	12.720	12.700	12.720	10.098	700
2022-06-07	12.450	12.800	12.300	12.800	10.161	300
2022-06-06	12.600	12.600	12.600	12.600	10.003	0
2022-06-03	12.600	12.600	12.600	12.600	10.003	100
2022-06-02	13.500	13.500	12.750	12.750	10.122	2,200
2022-06-01	13.500	13.500	13.500	13.500	10.717	100
2022-05-31	13.460	13.560	13.460	13.560	10.765	800
2022-05-30	14.290	14.290	14.290	14.290	11.344	0
2022-05-27	14.290	14.290	14.290	14.290	11.344	100
2022-05-26	14.380	14.380	14.380	14.380	11.416	0
2022-05-25	14.380	14.380	14.000	14.380	11.416	1,100
2022-05-24	14.550	14.550	13.570	14.550	11.551	1,200
2022-05-23	17.190	17.190	14.670	14.700	11.670	4,300
2022-05-20	17.460	17.460	17.460	17.460	13.861	0
2022-05-19	17.460	17.460	17.460	17.460	13.861	0
2022-05-18	17.460	17.500	17.460	17.460	13.861	1,200
2022-05-17	18.300	18.300	18.300	18.300	14.528	300
2022-05-16	18.300	18.300	18.300	18.300	14.528	0
2022-05-13	18.300	18.300	18.280	18.300	14.528	1,000
2022-05-12	18.380	18.380	18.300	18.300	14.528	900
2022-05-11	15.980	15.980	15.980	15.980	12.686	200
2022-05-10	16.000	16.000	16.000	16.000	12.702	100
2022-05-09	16.120	16.120	16.120	16.120	12.797	200
2022-05-06	16.080	16.080	16.080	16.080	12.765	0
2022-05-05	16.080	16.080	16.080	16.080	12.765	0
2022-05-04	16.080	16.080	16.080	16.080	12.765	200
2022-05-03	15.080	15.080	15.080	15.080	11.971	100
2022-05-02	15.090	15.090	15.090	15.090	11.979	0
2022-04-29	15.090	15.090	15.090	15.090	11.979	200
2022-04-28	15.090	15.090	15.090	15.090	11.979	100
2022-04-27	14.990	14.990	14.990	14.990	11.900	500
2022-04-26	15.020	15.030	15.000	15.000	11.908	400
2022-04-25	14.450	14.470	14.420	14.420	11.448	1,900
2022-04-22	16.120	16.120	16.120	16.120	12.797	100
2022-04-20	16.130	16.130	16.130	16.130	12.805	0
2022-04-19	16.130	16.130	16.130	16.130	12.805	0
2022-04-18	16.130	16.130	16.130	16.130	12.805	0
2022-04-14	16.130	16.130	16.130	16.130	12.805	200
2022-04-13	16.160	16.500	16.160	16.330	12.964	1,800
2022-04-12	13.300	17.310	13.300	16.330	12.964	3,100
2022-04-11	13.880	13.880	13.880	13.880	11.019	0
2022-04-08	13.880	13.880	13.710	13.880	11.019	1,400
2022-04-07	13.500	13.870	13.500	13.870	11.011	700
2022-04-06	14.890	14.890	14.890	14.890	11.821	100
2022-04-05	13.700	13.700	12.950	12.950	10.281	1,000
2022-04-04	12.730	12.730	12.730	12.730	10.106	0
2022-04-01	12.730	12.730	12.730	12.730	10.106	0
2022-03-31	12.910	13.000	12.730	12.730	10.106	400
2022-03-30	13.200	13.200	13.200	13.200	10.479	0
2022-03-29	13.200	13.240	13.200	13.200	10.479	30,900
2022-03-28	13.000	13.000	12.840	13.000	10.320	1,000
2022-03-25	13.000	13.000	13.000	13.000	10.320	700
2022-03-24	13.180	13.180	13.180	13.180	10.463	1,500

← NewerPage 19 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.