Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← BMEB3.SA stock page

Banco Mercantil do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	59.010	59.740	58.300	59.740	59.740	900
2026-10-14	59.030	60.200	58.350	60.200	60.200	1,600
2026-10-13	58.000	60.000	57.550	59.830	59.830	4,600
2026-10-09	60.390	60.390	58.420	58.740	58.740	19,100
2026-10-08	58.090	59.000	56.620	59.000	59.000	9,100
2026-10-07	56.460	58.090	55.800	57.000	57.000	4,000
2026-10-06	54.920	56.390	54.420	55.440	55.440	7,700
2026-10-05	51.210	55.000	51.210	55.000	55.000	16,200
2026-10-02	49.980	50.790	49.980	50.790	50.790	4,100
2026-10-01	49.420	49.950	49.400	49.420	49.420	3,900
2026-09-30	49.420	49.610	49.400	49.480	49.480	2,900
2026-09-29	49.760	49.760	49.120	49.300	49.300	1,700
2026-09-28	49.800	49.970	49.400	49.400	49.400	5,000
2026-09-25	49.670	50.200	49.650	50.100	50.100	2,600
2026-09-24	50.710	50.880	49.620	49.640	49.640	4,100
2026-09-23	50.980	50.980	50.030	50.030	50.030	700
2026-09-22	50.070	50.580	49.410	50.440	50.440	2,200
2026-09-21	50.000	50.500	49.800	50.100	50.100	5,000

Page 1 of 1 · 18 trading days

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.