Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	32.990	32.990	32.990	32.990	31.190	0
2025-08-01	32.000	32.990	32.000	32.990	31.190	200
2025-07-31	30.860	30.860	30.860	30.860	29.177	400
2025-07-30	30.210	30.210	30.210	30.210	28.562	0
2025-07-29	32.060	32.060	30.210	30.210	28.562	1,300
2025-07-28	32.060	32.060	32.060	32.060	30.311	100
2025-07-25	32.050	32.050	32.050	32.050	30.302	0
2025-07-24	32.320	32.400	32.050	32.050	30.302	900
2025-07-23	33.390	33.390	33.390	33.390	31.569	0
2025-07-22	33.390	33.390	33.390	33.390	31.569	0
2025-07-21	33.390	33.390	33.390	33.390	31.569	0
2025-07-18	33.390	33.390	33.390	33.390	31.569	0
2025-07-17	33.390	33.390	33.390	33.390	31.569	0
2025-07-16	32.060	33.390	32.060	33.390	31.569	200
2025-07-15	32.520	32.520	32.510	32.510	30.737	200
2025-07-14	32.600	33.000	32.510	32.510	30.737	500
2025-07-11	32.610	32.610	32.610	32.610	30.831	0
2025-07-10	32.610	32.610	32.610	32.610	30.831	100
2025-07-09	33.500	33.500	33.500	33.500	31.673	0
2025-07-08	33.500	33.500	33.500	33.500	31.673	0
2025-07-07	33.500	33.500	33.500	33.500	31.673	100
2025-07-04	32.620	33.000	32.620	33.000	31.200	800
2025-07-03	34.000	34.000	34.000	34.000	32.145	300
2025-07-02	32.020	33.000	32.020	33.000	31.200	300
2025-07-01	33.280	33.280	33.200	33.200	31.389	300
2025-06-30	33.200	33.200	33.200	33.200	31.389	0
2025-06-27	33.200	33.200	33.200	33.200	31.389	100
2025-06-26	33.650	33.650	33.650	33.650	31.814	0
2025-06-25	33.650	33.650	33.650	33.650	31.814	0
2025-06-24	33.650	33.650	33.650	33.650	31.814	0
2025-06-23	33.650	33.650	33.650	33.650	31.814	0
2025-06-20	33.650	33.650	33.650	33.650	31.814	0
2025-06-18	33.650	33.650	33.650	33.650	31.814	100
2025-06-17	33.900	33.900	33.700	33.700	31.862	1,300
2025-06-16	32.700	33.900	32.700	33.900	32.051	1,000
2025-06-13	34.000	34.000	34.000	34.000	32.145	0
2025-06-12	33.900	34.000	33.900	34.000	32.145	1,800
2025-06-11	32.500	32.500	32.500	32.500	30.727	0
2025-06-10	32.500	32.500	32.500	32.500	30.727	0
2025-06-09	32.500	32.500	32.500	32.500	30.727	100
2025-06-06	32.500	32.500	32.500	32.500	30.727	0
2025-06-05	32.500	32.500	32.500	32.500	30.727	0
2025-06-04	33.000	33.000	32.500	32.500	30.727	2,100
2025-06-03	32.010	32.010	32.010	32.010	30.264	0
2025-06-02	32.030	32.500	32.010	32.010	30.264	3,200
2025-05-30	32.020	32.020	32.020	32.020	30.273	0
2025-05-29	32.020	32.020	32.020	32.020	30.273	0
2025-05-28	32.030	32.030	32.000	32.020	30.273	1,200
2025-05-27	32.200	32.200	32.200	32.200	30.444	0
2025-05-26	32.200	32.200	31.520	32.200	30.444	500
2025-05-23	33.160	33.160	32.000	32.200	30.444	1,000
2025-05-22	33.160	33.160	33.160	33.160	31.351	0
2025-05-21	33.400	34.150	33.160	33.160	31.351	900
2025-05-20	34.390	34.390	33.350	34.150	32.287	800
2025-05-19	31.200	34.390	31.200	34.390	32.514	1,800
2025-05-16	31.800	32.000	31.800	32.000	30.254	1,100
2025-05-15	30.500	31.100	30.500	31.100	29.404	3,400
2025-05-14	30.900	35.000	30.900	31.200	29.498	4,100
2025-05-13	29.580	30.400	29.580	30.400	28.742	1,100
2025-05-12	29.520	29.760	29.520	29.550	27.938	600

← NewerPage 6 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.