Banco Mercantil do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 12.480 | 12.480 | 12.480 | 12.480 | 9.695 | 0 |
| 2021-12-22 | 12.090 | 12.480 | 12.090 | 12.480 | 9.695 | 500 |
| 2021-12-21 | 12.480 | 12.480 | 12.480 | 12.480 | 9.695 | 0 |
| 2021-12-20 | 12.300 | 12.480 | 12.150 | 12.480 | 9.695 | 500 |
| 2021-12-17 | 12.150 | 12.150 | 12.150 | 12.150 | 9.438 | 0 |
| 2021-12-16 | 12.150 | 12.150 | 12.150 | 12.150 | 9.438 | 0 |
| 2021-12-15 | 12.300 | 12.300 | 12.000 | 12.150 | 9.438 | 98,300 |
| 2021-12-14 | 12.000 | 12.480 | 12.000 | 12.480 | 9.695 | 500 |
| 2021-12-13 | 11.790 | 11.790 | 11.790 | 11.790 | 9.159 | 0 |
| 2021-12-10 | 11.810 | 11.810 | 11.790 | 11.790 | 9.159 | 200 |
| 2021-12-09 | 12.000 | 12.000 | 12.000 | 12.000 | 9.322 | 1,600 |
| 2021-12-08 | 12.660 | 12.660 | 12.660 | 12.660 | 9.834 | 0 |
| 2021-12-07 | 12.730 | 12.730 | 12.430 | 12.660 | 9.834 | 400 |
| 2021-12-06 | 11.070 | 12.370 | 11.070 | 12.370 | 9.609 | 1,100 |
| 2021-12-03 | 11.000 | 11.000 | 11.000 | 11.000 | 8.545 | 0 |
| 2021-12-02 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 0 |
| 2021-12-01 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 200 |
| 2021-11-30 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 200 |
| 2021-11-29 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 0 |
| 2021-11-26 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 600 |
| 2021-11-25 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 200 |
| 2021-11-24 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 200 |
| 2021-11-23 | 22.410 | 22.410 | 22.410 | 22.410 | 8.704 | 200 |
| 2021-11-22 | 22.490 | 22.490 | 22.490 | 22.490 | 8.735 | 200 |
| 2021-11-19 | 22.000 | 22.000 | 22.000 | 22.000 | 8.545 | 200 |
| 2021-11-18 | 21.230 | 21.750 | 21.230 | 21.750 | 8.448 | 400 |
| 2021-11-17 | 22.020 | 22.020 | 22.020 | 22.020 | 8.553 | 0 |
| 2021-11-16 | 22.000 | 22.020 | 22.000 | 22.020 | 8.553 | 2,000 |
| 2021-11-12 | 20.830 | 20.830 | 20.830 | 20.830 | 8.090 | 0 |
| 2021-11-11 | 20.300 | 20.830 | 20.300 | 20.830 | 8.090 | 1,200 |
| 2021-11-10 | 20.300 | 20.300 | 20.300 | 20.300 | 7.885 | 200 |
| 2021-11-09 | 20.300 | 20.300 | 20.300 | 20.300 | 7.885 | 600 |
| 2021-11-08 | 20.980 | 20.980 | 20.980 | 20.980 | 8.149 | 0 |
| 2021-11-05 | 20.980 | 20.980 | 20.980 | 20.980 | 8.149 | 0 |
| 2021-11-04 | 20.980 | 20.980 | 20.980 | 20.980 | 8.149 | 200 |
| 2021-11-03 | 21.260 | 21.260 | 21.260 | 21.260 | 8.257 | 0 |
| 2021-11-01 | 21.010 | 21.260 | 21.010 | 21.260 | 8.257 | 400 |
| 2021-10-29 | 22.720 | 22.720 | 22.720 | 22.720 | 8.825 | 0 |
| 2021-10-28 | 22.720 | 22.720 | 22.720 | 22.720 | 8.825 | 0 |
| 2021-10-27 | 21.980 | 22.720 | 21.980 | 22.720 | 8.825 | 800 |
| 2021-10-26 | 22.250 | 22.250 | 22.250 | 22.250 | 8.642 | 200 |
| 2021-10-25 | 22.250 | 22.250 | 22.250 | 22.250 | 8.642 | 0 |
| 2021-10-22 | 22.270 | 22.270 | 22.250 | 22.250 | 8.642 | 400 |
| 2021-10-21 | 20.500 | 21.800 | 20.500 | 21.800 | 8.467 | 1,400 |
← NewerPage 21 of 21 · 1,244 trading days
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.