Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.300	62.480	61.220	61.930	60.167	1,900
2026-04-23	61.520	62.830	60.670	62.300	60.526	4,400
2026-04-22	61.530	62.800	61.320	61.600	59.846	5,200
2026-04-20	63.010	64.000	62.210	62.210	60.439	5,300
2026-04-17	62.990	64.430	62.980	63.300	61.498	8,000
2026-04-16	63.560	64.200	60.510	62.890	61.099	20,900
2026-04-15	64.400	64.990	63.510	64.000	62.178	8,600
2026-04-14	65.180	65.480	64.300	64.350	62.518	18,700
2026-04-13	65.570	65.800	64.520	65.500	63.635	11,300
2026-04-10	64.670	66.000	64.600	66.000	64.121	8,400
2026-04-09	64.270	66.400	62.840	66.400	64.509	11,400
2026-04-08	66.500	67.500	64.260	64.360	62.527	11,100
2026-04-07	64.890	65.270	64.030	64.510	62.673	8,500
2026-04-06	64.510	65.700	64.500	65.250	63.392	2,200
2026-04-02	63.720	65.300	63.720	65.300	63.441	2,200
2026-04-01	64.800	65.660	63.700	65.500	63.635	3,300
2026-03-31	65.500	66.240	64.410	64.770	62.926	3,800
2026-03-30	64.010	65.000	63.610	65.000	63.149	4,500
2026-03-27	64.990	67.500	64.570	64.700	62.858	6,300
2026-03-26	65.800	65.980	64.000	65.930	64.053	5,600
2026-03-25	66.900	67.000	65.500	66.150	64.266	4,000
2026-03-24	67.500	67.700	65.760	65.760	63.888	2,600
2026-03-23	66.000	69.870	65.090	68.190	66.248	10,800
2026-03-20	66.990	67.000	64.520	65.990	64.111	5,400
2026-03-19	65.010	67.000	62.800	67.000	65.092	3,900
2026-03-18	66.250	66.250	64.710	65.500	63.635	11,300
2026-03-17	69.650	69.660	65.000	66.210	64.325	13,800
2026-03-16	70.510	71.000	69.500	70.590	68.580	8,000
2026-03-13	72.460	73.900	68.460	70.730	68.716	16,900
2026-03-12	72.500	72.950	67.300	72.950	70.873	8,200
2026-03-11	73.540	73.540	71.700	72.990	70.912	21,300
2026-03-10	72.050	75.490	72.000	74.900	72.767	24,800
2026-03-09	71.090	73.640	71.090	73.500	71.407	4,200
2026-03-06	72.450	72.450	70.760	72.400	70.338	1,500
2026-03-05	72.500	73.000	69.000	72.450	70.342	1,900
2026-03-04	73.030	73.460	72.000	73.460	71.323	7,200
2026-03-03	69.500	73.000	66.060	73.000	70.876	4,900
2026-03-02	70.360	72.270	70.360	71.790	69.701	1,100
2026-02-27	73.000	73.250	72.180	72.500	70.391	4,300
2026-02-26	71.800	74.630	71.130	73.000	70.876	8,500
2026-02-25	68.930	74.740	68.930	74.000	71.847	23,200
2026-02-24	66.000	70.000	65.940	67.100	65.148	15,900
2026-02-23	60.990	66.000	60.990	65.500	63.594	7,900
2026-02-20	57.500	60.970	57.500	60.460	58.701	4,400
2026-02-19	56.000	58.000	54.500	56.000	54.371	11,500
2026-02-18	56.000	56.000	55.020	55.020	53.419	900
2026-02-13	57.000	57.000	54.900	55.990	54.361	2,500
2026-02-12	58.000	58.000	56.000	57.000	55.342	10,100
2026-02-11	61.000	61.000	59.000	59.000	57.283	7,900
2026-02-10	60.120	61.000	59.990	61.000	59.225	7,100
2026-02-09	60.000	60.990	59.660	59.700	57.963	1,200
2026-02-06	61.500	61.500	61.500	61.500	59.711	800
2026-02-05	61.500	63.250	61.500	61.500	59.711	500
2026-02-04	61.010	62.010	59.590	60.850	59.080	4,500
2026-02-03	62.500	62.500	61.300	61.550	59.759	3,900
2026-02-02	58.500	63.000	58.500	62.490	60.672	2,800
2026-01-30	55.190	60.000	55.190	58.520	56.817	1,600
2026-01-29	51.450	56.500	50.500	56.000	54.371	6,200
2026-01-28	51.800	51.990	50.200	50.500	49.031	3,800
2026-01-27	51.860	52.490	51.850	52.300	50.778	1,000

← NewerPage 3 of 21 · 1,249 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.