Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	36.900	36.900	36.900	36.900	34.887	0
2025-02-06	36.250	36.900	36.250	36.900	34.866	500
2025-02-05	32.500	34.800	32.500	34.500	32.598	1,300
2025-02-04	31.990	31.990	31.990	31.990	30.227	200
2025-02-03	32.000	32.000	32.000	32.000	30.236	200
2025-01-31	31.500	31.500	31.000	31.000	29.291	600
2025-01-30	31.000	31.000	31.000	31.000	29.291	0
2025-01-29	31.000	31.000	31.000	31.000	29.291	0
2025-01-28	30.000	31.000	30.000	31.000	29.291	500
2025-01-27	31.010	31.010	30.300	30.300	28.630	1,200
2025-01-24	31.000	31.000	31.000	31.000	29.291	0
2025-01-23	30.800	31.000	30.800	31.000	29.291	400
2025-01-22	31.660	31.660	30.300	30.300	28.630	1,600
2025-01-21	30.630	31.670	30.630	31.670	29.924	200
2025-01-20	32.000	32.000	31.700	31.700	29.953	700
2025-01-17	32.000	32.000	32.000	32.000	30.236	0
2025-01-16	32.000	32.000	32.000	32.000	30.236	0
2025-01-15	32.000	32.000	32.000	32.000	30.236	0
2025-01-14	32.000	32.000	32.000	32.000	30.236	0
2025-01-13	32.000	32.000	32.000	32.000	30.236	200
2025-01-10	32.000	32.000	32.000	32.000	30.236	0
2025-01-09	32.000	32.000	32.000	32.000	30.236	0
2025-01-08	32.000	32.000	32.000	32.000	30.236	0
2025-01-07	32.000	32.000	32.000	32.000	30.236	0
2025-01-06	31.060	32.500	31.060	32.000	30.236	1,000
2025-01-03	31.060	31.060	31.060	31.060	29.348	100
2025-01-02	31.010	31.030	31.010	31.030	29.320	1,100
2024-12-30	31.620	31.620	31.620	31.620	29.877	0
2024-12-27	31.620	31.620	31.620	31.620	29.877	300
2024-12-26	31.900	32.890	31.900	32.600	30.803	1,200
2024-12-23	33.740	33.740	31.790	31.900	30.142	1,700
2024-12-20	32.810	34.640	32.450	34.640	32.731	1,900
2024-12-19	32.500	32.690	32.500	32.690	29.886	300
2024-12-18	31.960	32.800	31.960	32.800	29.986	500
2024-12-17	32.790	32.790	31.050	31.100	28.432	1,100
2024-12-16	32.000	33.020	31.860	31.860	29.127	400
2024-12-13	33.020	33.020	33.020	33.020	30.188	100
2024-12-12	33.800	33.800	33.800	33.800	30.901	0
2024-12-11	33.800	33.800	33.800	33.800	30.901	100
2024-12-10	33.500	33.990	33.020	33.020	30.188	1,300
2024-12-09	34.110	34.110	34.110	34.110	31.184	100
2024-12-06	34.500	35.000	34.110	34.800	31.815	1,100
2024-12-05	35.000	35.000	35.000	35.000	31.998	100
2024-12-04	35.000	35.000	35.000	35.000	31.998	200
2024-12-03	36.000	36.000	36.000	36.000	32.912	300
2024-12-02	35.410	37.500	35.040	35.040	32.034	3,200
2024-11-29	38.550	38.550	38.550	38.550	35.243	0
2024-11-28	38.550	38.550	38.550	38.550	35.243	0
2024-11-27	37.000	38.550	37.000	38.550	35.243	200
2024-11-26	37.000	37.000	37.000	37.000	33.826	100
2024-11-25	37.000	37.000	37.000	37.000	33.826	0
2024-11-22	37.000	37.000	37.000	37.000	33.826	0
2024-11-21	37.000	37.000	37.000	37.000	33.826	0
2024-11-19	37.000	37.000	37.000	37.000	33.826	200
2024-11-18	35.500	36.000	35.000	36.000	32.912	600
2024-11-14	36.000	36.000	36.000	36.000	32.912	100
2024-11-13	36.000	36.000	36.000	36.000	32.912	0
2024-11-12	35.800	36.000	35.000	36.000	32.912	400
2024-11-11	35.050	35.050	35.020	35.020	32.016	300
2024-11-08	37.010	37.010	37.010	37.010	33.835	0

← NewerPage 8 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.