Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.000	52.250	50.660	51.500	50.034	5,300
2026-07-20	51.680	51.990	51.000	51.000	49.548	3,900
2026-07-17	51.000	51.970	50.590	51.970	50.490	3,400
2026-07-16	51.440	51.440	51.000	51.350	49.888	300
2026-07-15	50.380	51.250	50.380	51.250	49.791	2,100
2026-07-14	49.340	51.000	49.340	50.110	48.683	2,100
2026-07-13	50.500	50.500	49.010	49.010	47.615	20,000
2026-07-10	51.750	51.990	51.010	51.500	50.034	3,500
2026-07-09	51.150	51.350	50.380	51.350	49.888	2,000
2026-07-08	50.160	50.990	50.150	50.150	48.722	1,200
2026-07-07	51.000	51.550	50.500	50.810	49.363	4,400
2026-07-06	50.000	50.700	49.300	49.990	48.567	2,800
2026-07-03	50.550	50.800	50.180	50.180	48.751	7,100
2026-07-02	51.100	51.100	50.100	50.300	48.868	9,600
2026-07-01	51.990	52.000	50.520	50.600	49.159	3,000
2026-06-30	51.300	51.300	51.010	51.020	49.567	2,400
2026-06-29	53.320	53.320	52.100	52.100	50.617	1,600
2026-06-26	51.490	54.190	51.340	53.000	51.491	2,300
2026-06-25	50.900	52.000	50.800	50.810	49.363	7,500
2026-06-24	49.700	51.500	49.700	50.800	49.354	6,100
2026-06-23	52.240	52.800	49.610	49.700	48.285	27,500
2026-06-22	52.550	53.660	51.000	51.200	49.742	13,400
2026-06-19	52.660	56.770	52.480	52.500	51.005	6,400
2026-06-18	54.000	54.300	52.400	52.660	51.161	13,000
2026-06-17	54.790	55.000	52.800	54.300	52.754	19,900
2026-06-16	53.500	55.700	52.800	54.790	53.230	17,900
2026-06-15	55.500	56.000	53.500	54.810	53.249	4,400
2026-06-12	54.010	55.650	53.600	53.600	52.074	7,100
2026-06-11	56.220	56.220	54.700	54.710	53.152	5,300
2026-06-10	57.060	57.490	56.510	56.510	54.901	500
2026-06-09	58.050	59.000	57.020	57.060	55.435	3,400
2026-06-08	58.110	63.000	56.010	56.800	55.183	4,000
2026-06-05	58.310	59.190	57.560	58.110	56.455	6,400
2026-06-03	60.530	60.990	58.710	60.000	58.292	1,400
2026-06-02	58.500	62.450	58.500	62.450	60.672	2,100
2026-06-01	63.490	63.990	58.210	58.500	56.834	4,700
2026-05-29	64.950	64.950	62.020	62.020	60.254	4,200
2026-05-28	62.290	64.980	61.750	64.000	62.178	11,700
2026-05-27	60.990	63.000	60.700	61.220	59.477	11,800
2026-05-26	60.300	60.990	59.120	59.120	57.437	2,700
2026-05-25	58.160	61.980	57.410	61.000	59.263	13,400
2026-05-22	56.110	58.680	56.100	57.070	55.445	1,800
2026-05-21	55.000	58.680	55.000	58.680	57.009	1,300
2026-05-20	52.770	56.010	52.670	56.010	54.415	4,400
2026-05-19	52.000	53.390	51.630	52.010	50.529	14,600
2026-05-18	55.290	55.300	52.000	52.000	50.519	6,300
2026-05-15	53.600	53.600	51.600	52.810	51.306	3,700
2026-05-14	53.560	55.300	52.830	53.700	52.171	7,200
2026-05-13	55.000	59.000	52.510	52.510	51.015	5,400
2026-05-12	53.600	55.050	53.600	55.000	53.434	900
2026-05-11	56.020	58.990	54.390	55.000	53.434	4,100
2026-05-08	56.940	58.890	55.030	55.030	53.463	4,700
2026-05-07	58.500	58.500	55.740	55.740	54.153	7,200
2026-05-06	60.490	61.510	58.170	58.170	56.514	5,300
2026-05-05	56.800	61.000	56.500	60.490	58.768	17,900
2026-05-04	58.260	58.260	55.500	56.940	55.319	17,100
2026-04-30	57.700	59.500	57.320	57.500	55.863	16,200
2026-04-29	60.100	60.110	57.420	57.420	55.785	10,500
2026-04-28	62.470	62.470	60.450	60.460	58.738	5,000
2026-04-27	62.740	62.810	62.000	62.000	60.235	1,800

← NewerPage 2 of 21 · 1,245 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.