Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	13.180	13.180	13.180	13.180	10.463	0
2022-03-22	13.180	13.180	13.020	13.180	10.463	6,500
2022-03-21	13.180	13.180	13.180	13.180	10.463	1,200
2022-03-18	13.180	13.180	13.180	13.180	10.463	0
2022-03-17	13.200	13.200	13.180	13.180	10.463	700
2022-03-16	13.200	13.200	13.200	13.200	10.479	300
2022-03-15	13.210	13.210	13.210	13.210	10.487	0
2022-03-14	13.210	13.210	13.210	13.210	10.487	0
2022-03-11	13.210	13.210	13.210	13.210	10.487	0
2022-03-10	13.210	13.210	13.210	13.210	10.487	200
2022-03-09	13.030	13.250	13.030	13.210	10.487	500
2022-03-08	12.880	12.910	12.880	12.910	10.249	800
2022-03-07	12.700	12.700	12.650	12.650	10.042	400
2022-03-04	12.500	12.710	12.500	12.680	10.066	400
2022-03-03	12.500	12.500	12.500	12.500	9.923	0
2022-03-02	12.500	12.500	12.500	12.500	9.923	0
2022-02-25	12.500	12.500	12.500	12.500	9.923	0
2022-02-24	12.700	12.990	12.500	12.500	9.923	1,500
2022-02-23	12.560	12.610	12.560	12.610	10.011	1,700
2022-02-22	12.430	12.430	12.430	12.430	9.868	0
2022-02-21	12.430	12.430	12.430	12.430	9.868	0
2022-02-18	12.430	12.430	12.430	12.430	9.656	0
2022-02-17	12.430	12.430	12.430	12.430	9.656	0
2022-02-16	12.430	12.430	12.430	12.430	9.656	0
2022-02-15	12.430	12.430	12.430	12.430	9.656	0
2022-02-14	12.430	12.430	12.430	12.430	9.656	0
2022-02-11	12.430	12.430	12.430	12.430	9.656	100
2022-02-10	12.280	12.280	12.280	12.280	9.539	0
2022-02-09	12.280	12.280	12.280	12.280	9.539	0
2022-02-08	12.280	12.280	12.280	12.280	9.539	100
2022-02-07	11.800	11.800	11.800	11.800	9.166	0
2022-02-04	11.800	11.800	11.800	11.800	9.166	0
2022-02-03	11.800	11.800	11.800	11.800	9.166	0
2022-02-02	11.800	11.800	11.800	11.800	9.166	0
2022-02-01	11.800	11.800	11.800	11.800	9.166	200
2022-01-31	11.800	11.800	11.800	11.800	9.166	0
2022-01-28	11.800	11.800	11.800	11.800	9.166	0
2022-01-27	11.800	11.800	11.800	11.800	9.166	0
2022-01-26	11.800	11.800	11.800	11.800	9.166	0
2022-01-25	11.800	11.800	11.800	11.800	9.166	0
2022-01-24	11.800	11.800	11.800	11.800	9.166	200
2022-01-21	11.860	11.860	11.860	11.860	9.213	0
2022-01-20	11.860	11.860	11.860	11.860	9.213	0
2022-01-19	11.860	11.860	11.860	11.860	9.213	0
2022-01-18	11.860	11.860	11.860	11.860	9.213	0
2022-01-17	11.860	11.860	11.860	11.860	9.213	100
2022-01-14	11.860	11.860	11.860	11.860	9.213	0
2022-01-13	11.860	11.860	11.860	11.860	9.213	100
2022-01-12	11.870	11.870	11.870	11.870	9.221	0
2022-01-11	11.870	11.870	11.870	11.870	9.221	0
2022-01-10	11.870	11.870	11.870	11.870	9.221	300
2022-01-07	12.020	12.020	12.020	12.020	9.337	0
2022-01-06	12.020	12.020	12.020	12.020	9.337	0
2022-01-05	12.020	12.020	12.020	12.020	9.337	0
2022-01-04	12.020	12.020	12.020	12.020	9.337	0
2022-01-03	12.020	12.020	12.020	12.020	9.337	0
2021-12-30	12.020	12.020	12.020	12.020	9.337	0
2021-12-29	12.020	12.020	12.020	12.020	9.337	300
2021-12-28	12.500	12.500	12.500	12.500	9.710	0
2021-12-27	12.480	12.500	12.480	12.500	9.710	1,300

← NewerPage 20 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.