Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	51.000	52.000	50.620	51.850	50.341	600
2026-01-23	48.000	50.290	48.000	50.290	48.827	1,700
2026-01-22	47.500	48.000	46.000	47.500	46.118	2,100
2026-01-21	45.500	48.000	45.500	46.950	45.584	1,100
2026-01-20	46.200	47.500	46.200	47.400	46.021	1,000
2026-01-19	46.110	47.000	46.100	47.000	45.632	1,200
2026-01-16	48.000	48.000	47.500	47.500	46.118	500
2026-01-15	45.500	47.010	45.500	46.430	45.079	2,200
2026-01-14	47.200	47.200	45.240	45.240	43.924	2,200
2026-01-13	48.800	48.900	47.020	47.020	45.652	1,100
2026-01-12	48.010	50.100	48.010	48.800	47.380	3,200
2026-01-09	50.490	50.500	48.200	49.000	47.574	5,700
2026-01-08	50.500	50.700	47.000	50.490	49.021	5,100
2026-01-07	54.980	54.980	50.500	50.500	49.031	1,700
2026-01-06	53.990	53.990	52.000	52.020	50.506	1,600
2026-01-05	58.250	59.010	58.120	58.120	56.429	2,100
2026-01-02	67.150	67.150	62.000	62.000	60.196	700
2025-12-30	62.870	62.879	60.617	62.879	61.049	4,973
2025-12-29	60.617	63.331	60.346	63.331	59.877	5,858
2025-12-26	57.500	69.280	57.500	69.280	65.501	8,700
2025-12-23	53.000	55.000	53.000	55.000	52.000	5,900
2025-12-22	54.990	55.000	54.990	55.000	52.000	200
2025-12-19	54.790	54.800	54.790	54.800	51.811	1,600
2025-12-18	52.000	54.000	52.000	54.000	51.054	300
2025-12-17	53.380	53.380	53.380	53.380	50.468	100
2025-12-16	51.800	51.800	51.800	51.800	48.974	100
2025-12-15	51.800	51.800	51.800	51.800	48.974	100
2025-12-12	51.000	52.000	51.000	52.000	49.163	500
2025-12-11	50.000	50.000	50.000	50.000	47.273	1,000
2025-12-10	50.200	50.200	50.200	50.200	47.462	0
2025-12-09	50.200	50.200	50.200	50.200	47.462	0
2025-12-08	49.990	50.200	49.990	50.200	47.462	5,300
2025-12-05	49.990	49.990	49.990	49.990	47.263	300
2025-12-04	50.000	50.000	50.000	50.000	47.273	500
2025-12-03	50.000	50.000	50.000	50.000	47.273	0
2025-12-02	50.000	50.000	50.000	50.000	47.273	100
2025-12-01	49.980	50.000	49.980	49.990	47.263	500
2025-11-28	50.000	50.000	50.000	50.000	47.273	0
2025-11-27	50.000	50.000	50.000	50.000	47.273	0
2025-11-26	49.200	50.000	49.200	50.000	47.273	400
2025-11-25	48.000	48.000	48.000	48.000	45.382	0
2025-11-24	48.000	48.000	48.000	48.000	45.382	0
2025-11-21	49.990	49.990	48.000	48.000	45.382	700
2025-11-19	50.000	50.000	50.000	50.000	47.273	0
2025-11-18	49.000	50.000	49.000	50.000	47.273	400
2025-11-17	49.000	49.000	49.000	49.000	46.327	100
2025-11-14	50.000	50.000	50.000	50.000	47.273	0
2025-11-13	50.000	50.000	50.000	50.000	47.273	100
2025-11-12	50.000	50.000	50.000	50.000	47.273	1,000
2025-11-11	46.000	50.000	46.000	50.000	47.273	1,100
2025-11-10	47.000	47.000	47.000	47.000	44.436	0
2025-11-07	47.000	47.000	47.000	47.000	44.436	100
2025-11-06	46.000	46.000	46.000	46.000	43.491	100
2025-11-05	45.000	46.000	45.000	46.000	43.491	3,700
2025-11-04	45.000	45.000	45.000	45.000	42.545	0
2025-11-03	44.700	45.000	44.700	45.000	42.545	2,900
2025-10-31	44.990	45.000	43.120	43.990	41.590	7,100
2025-10-30	45.000	45.000	45.000	45.000	42.545	200
2025-10-29	44.000	44.000	44.000	44.000	41.600	500
2025-10-28	44.000	44.000	44.000	44.000	41.600	0

← NewerPage 4 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.