Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.620	19.620	19.620	19.620	18.812	0
2024-08-20	19.620	19.620	19.620	19.620	18.812	0
2024-08-19	19.620	19.620	19.620	19.620	18.812	0
2024-08-16	19.620	19.620	19.620	19.620	18.812	0
2024-08-15	19.620	19.620	19.620	19.620	18.812	0
2024-08-14	19.620	19.620	19.620	19.620	18.812	0
2024-08-13	19.620	19.620	19.620	19.620	18.812	0
2024-08-12	19.620	19.620	19.620	19.620	18.812	0
2024-08-09	19.620	19.620	19.620	19.620	18.812	0
2024-08-08	19.620	19.620	19.620	19.620	18.812	0
2024-08-07	19.620	19.620	19.620	19.620	18.812	0
2024-08-06	19.620	19.620	19.620	19.620	18.812	0
2024-08-05	19.620	19.620	19.620	19.620	18.812	0
2024-08-02	19.620	19.620	19.620	19.620	18.812	0
2024-08-01	19.670	19.670	19.610	19.620	18.812	400
2024-07-31	19.620	19.620	19.620	19.620	18.812	0
2024-07-30	19.620	19.620	19.620	19.620	18.812	0
2024-07-29	19.620	19.620	19.620	19.620	18.812	0
2024-07-26	19.620	19.620	19.620	19.620	18.812	0
2024-07-25	19.620	19.620	19.620	19.620	18.812	0
2024-07-24	19.620	19.620	19.620	19.620	18.812	0
2024-07-23	19.620	19.620	19.620	19.620	18.812	0
2024-07-22	19.620	19.620	19.620	19.620	18.812	0
2024-07-19	19.620	19.620	19.620	19.620	18.812	0
2024-07-18	19.620	19.620	19.620	19.620	18.812	0
2024-07-17	19.620	19.620	19.620	19.620	18.812	100
2024-07-16	20.000	20.000	20.000	20.000	19.177	0
2024-07-15	20.000	20.000	20.000	20.000	19.177	0
2024-07-12	20.000	20.000	20.000	20.000	19.177	0
2024-07-11	20.000	20.000	20.000	20.000	19.177	0
2024-07-10	20.000	20.000	20.000	20.000	19.177	0
2024-07-09	20.000	20.000	20.000	20.000	19.177	0
2024-07-08	20.000	20.000	20.000	20.000	19.177	0
2024-07-05	20.000	20.000	20.000	20.000	19.177	0
2024-07-04	20.000	20.000	20.000	20.000	19.177	0
2024-07-03	20.000	20.000	20.000	20.000	19.177	0
2024-07-02	20.000	20.000	20.000	20.000	19.177	0
2024-07-01	20.000	20.000	20.000	20.000	19.177	0
2024-06-28	20.000	20.000	20.000	20.000	19.177	0
2024-06-27	20.000	20.000	20.000	20.000	19.177	0
2024-06-26	20.000	20.000	20.000	20.000	19.177	0
2024-06-25	20.000	20.000	20.000	20.000	19.177	100
2024-06-24	20.010	20.010	20.010	20.010	19.186	0
2024-06-21	20.010	20.010	20.010	20.010	19.186	0
2024-06-20	20.010	20.010	20.010	20.010	19.186	0
2024-06-19	20.010	20.010	20.010	20.010	19.186	0
2024-06-18	20.010	20.010	20.010	20.010	19.186	0
2024-06-17	20.010	20.010	20.010	20.010	19.186	0
2024-06-14	20.010	20.010	20.010	20.010	19.186	0
2024-06-13	20.010	20.010	20.010	20.010	19.186	0
2024-06-12	20.010	20.010	20.010	20.010	19.186	0
2024-06-11	20.010	20.010	20.010	20.010	19.186	0
2024-06-10	20.010	20.010	20.010	20.010	19.186	0
2024-06-07	20.010	20.010	20.010	20.010	19.186	0
2024-06-06	20.010	20.010	20.010	20.010	19.186	0
2024-06-05	20.010	20.010	20.010	20.010	19.186	0
2024-06-04	20.010	20.010	20.010	20.010	19.186	0
2024-06-03	20.010	20.010	20.010	20.010	19.186	0
2024-05-31	20.010	20.010	20.010	20.010	19.186	0
2024-05-29	20.010	20.010	20.010	20.010	19.186	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.5117 BRL
2025-02-07	0.3537 BRL
2024-01-30	1.2727 BRL
2023-03-10	1.2072 BRL
2020-03-03	1.4000 BRL
2019-03-06	0.0396 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.