Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	30.130	30.500	30.130	30.500	28.836	300
2025-05-08	31.990	32.000	31.990	32.000	30.254	300
2025-05-07	32.000	32.000	32.000	32.000	30.254	0
2025-05-06	32.000	32.000	32.000	32.000	30.254	0
2025-05-05	32.000	32.000	32.000	32.000	30.254	0
2025-05-02	30.000	32.880	30.000	32.000	30.254	1,300
2025-04-30	31.000	31.000	29.550	30.000	28.364	300
2025-04-29	30.010	30.010	30.000	30.010	28.373	300
2025-04-28	30.800	30.800	30.800	30.800	29.120	200
2025-04-25	30.000	30.000	30.000	30.000	28.364	600
2025-04-24	30.000	30.000	29.990	29.990	28.354	400
2025-04-23	30.000	30.000	29.950	29.950	28.316	200
2025-04-22	30.000	30.000	30.000	30.000	28.364	700
2025-04-17	30.000	30.000	30.000	30.000	28.364	100
2025-04-16	29.950	29.960	29.950	29.960	28.326	300
2025-04-15	30.750	30.750	29.960	29.960	28.326	600
2025-04-14	30.050	31.790	30.050	31.790	30.056	200
2025-04-11	30.070	30.070	30.050	30.050	28.411	800
2025-04-10	30.300	30.300	30.270	30.270	28.619	800
2025-04-09	30.220	30.220	30.200	30.200	28.553	200
2025-04-08	32.600	32.800	31.600	31.600	29.876	2,000
2025-04-07	34.000	34.000	32.810	32.810	31.020	300
2025-04-04	32.820	32.840	32.820	32.820	31.030	1,400
2025-04-03	32.850	32.850	32.820	32.820	31.030	1,400
2025-04-02	32.800	32.800	32.800	32.800	31.011	0
2025-04-01	32.800	32.800	32.800	32.800	31.011	0
2025-03-31	32.800	32.800	32.800	32.800	31.011	0
2025-03-28	32.800	32.800	32.800	32.800	31.011	0
2025-03-27	32.800	32.800	32.800	32.800	31.011	100
2025-03-26	32.800	32.800	32.800	32.800	31.011	0
2025-03-25	32.800	32.800	32.800	32.800	31.011	300
2025-03-24	33.100	33.100	33.100	33.100	31.294	1,000
2025-03-21	33.800	33.800	33.800	33.800	31.956	0
2025-03-20	33.800	33.800	33.800	33.800	31.956	0
2025-03-19	33.800	33.800	33.800	33.800	31.956	0
2025-03-18	33.800	33.800	33.800	33.800	31.956	100
2025-03-17	33.800	33.800	33.800	33.800	31.956	0
2025-03-14	33.800	33.800	33.800	33.800	31.956	0
2025-03-13	33.800	33.800	33.800	33.800	31.956	0
2025-03-12	33.800	33.800	33.800	33.800	31.956	0
2025-03-11	33.800	33.800	33.800	33.800	31.956	0
2025-03-10	33.800	33.800	33.800	33.800	31.956	100
2025-03-07	33.000	33.000	33.000	33.000	31.200	0
2025-03-06	33.000	33.000	33.000	33.000	31.200	100
2025-03-05	33.000	33.000	33.000	33.000	31.200	600
2025-02-28	34.500	34.500	34.500	34.500	32.618	100
2025-02-27	34.800	34.800	34.800	34.800	32.902	0
2025-02-26	34.800	34.800	34.800	34.800	32.902	0
2025-02-25	34.800	34.800	34.800	34.800	32.902	0
2025-02-24	34.800	34.800	34.800	34.800	32.902	0
2025-02-21	34.800	34.800	34.800	34.800	32.902	100
2025-02-20	34.000	34.000	34.000	34.000	32.145	0
2025-02-19	34.000	34.000	34.000	34.000	32.145	0
2025-02-18	34.000	34.000	34.000	34.000	32.145	100
2025-02-17	33.200	33.200	33.200	33.200	31.389	300
2025-02-14	35.000	35.000	35.000	35.000	33.091	0
2025-02-13	35.000	35.000	35.000	35.000	33.091	0
2025-02-12	35.000	35.000	35.000	35.000	33.091	0
2025-02-11	36.360	36.360	35.000	35.000	33.091	500
2025-02-10	36.870	36.870	36.360	36.360	34.377	400

← NewerPage 7 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.