Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	38.730	38.730	37.000	37.010	33.835	500
2024-11-06	37.470	37.480	36.500	37.000	33.826	600
2024-11-05	36.200	36.200	36.200	36.200	33.095	0
2024-11-04	36.200	36.200	36.200	36.200	33.095	300
2024-11-01	37.000	37.000	37.000	37.000	33.826	100
2024-10-31	37.000	37.000	37.000	37.000	33.826	100
2024-10-30	37.370	37.370	36.100	36.200	33.095	1,200
2024-10-29	37.690	37.690	37.000	37.000	33.826	200
2024-10-28	37.690	37.690	37.690	37.690	34.457	100
2024-10-25	35.980	37.690	35.980	37.690	34.457	200
2024-10-24	35.200	35.210	35.200	35.210	32.190	600
2024-10-23	35.980	35.980	35.980	35.980	32.894	0
2024-10-22	35.980	35.980	35.980	35.980	32.894	0
2024-10-21	36.000	36.000	35.980	35.980	32.894	300
2024-10-18	36.000	36.000	35.890	35.890	32.811	600
2024-10-17	36.000	36.790	35.990	36.000	32.912	500
2024-10-16	36.500	36.500	35.000	35.000	31.998	103,300
2024-10-15	36.710	36.710	36.710	36.710	33.561	200
2024-10-14	39.400	39.400	36.710	36.710	33.561	1,100
2024-10-11	38.720	38.720	38.720	38.720	35.399	0
2024-10-10	38.720	38.720	38.720	38.720	35.399	100
2024-10-09	38.720	38.720	38.720	38.720	35.399	0
2024-10-08	38.720	38.720	38.720	38.720	35.399	0
2024-10-07	38.720	38.720	38.720	38.720	35.399	0
2024-10-04	38.720	38.720	38.720	38.720	35.399	700
2024-10-03	38.720	38.720	38.720	38.720	35.399	0
2024-10-02	38.720	38.720	38.720	38.720	35.399	100
2024-10-01	38.260	38.260	38.260	38.260	34.978	0
2024-09-30	38.260	38.260	38.260	38.260	34.978	100
2024-09-27	38.960	38.960	38.960	38.960	35.618	100
2024-09-26	38.270	38.270	38.260	38.260	34.978	300
2024-09-25	39.500	39.500	38.260	38.260	34.978	400
2024-09-24	39.500	39.500	39.500	39.500	36.112	0
2024-09-23	39.500	39.500	39.500	39.500	36.112	0
2024-09-20	39.990	39.990	39.500	39.500	36.112	2,700
2024-09-19	39.990	39.990	39.990	39.990	36.560	200
2024-09-18	39.990	39.990	39.980	39.990	36.560	600
2024-09-17	39.500	39.500	39.500	39.500	36.112	100
2024-09-16	39.500	39.620	39.500	39.600	36.203	700
2024-09-13	38.500	38.500	38.500	38.500	35.197	200
2024-09-12	36.900	37.840	36.900	37.840	34.594	400
2024-09-11	36.800	36.800	36.800	36.800	33.643	0
2024-09-10	36.800	37.000	36.800	36.800	33.643	1,900
2024-09-09	36.000	38.500	36.000	36.710	33.561	21,400
2024-09-06	35.900	36.000	35.800	36.000	32.912	2,600
2024-09-05	36.000	36.000	35.900	35.900	32.820	400
2024-09-04	36.000	36.000	36.000	36.000	32.912	0
2024-09-03	36.000	36.000	36.000	36.000	32.912	300
2024-09-02	36.000	36.000	36.000	36.000	32.912	0
2024-08-30	35.450	36.000	35.450	36.000	32.912	2,500
2024-08-29	35.990	36.000	35.200	35.630	32.574	11,800
2024-08-28	35.990	36.000	35.990	36.000	32.912	14,500
2024-08-27	36.000	36.000	36.000	36.000	32.912	1,900
2024-08-26	35.510	36.000	35.500	36.000	32.912	2,600
2024-08-23	35.000	35.500	35.000	35.500	32.455	7,500
2024-08-22	35.000	35.000	35.000	35.000	31.998	0
2024-08-21	35.000	35.000	34.990	35.000	31.998	3,300
2024-08-20	33.900	33.900	33.900	33.900	30.992	100
2024-08-19	34.000	34.000	34.000	34.000	31.083	0
2024-08-16	34.970	34.970	34.000	34.000	31.083	700

← NewerPage 9 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.