Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.010	20.010	20.010	20.010	19.186	0
2024-02-29	20.010	20.010	20.010	20.010	19.186	0
2024-02-28	20.010	20.010	20.010	20.010	19.186	0
2024-02-27	20.010	20.010	20.010	20.010	19.186	100
2024-02-26	20.010	20.010	20.010	20.010	19.186	100
2024-02-23	19.990	19.990	19.990	19.990	19.167	0
2024-02-22	19.990	19.990	19.990	19.990	19.167	0
2024-02-21	19.990	19.990	19.990	19.990	19.167	300
2024-02-20	19.310	19.310	19.310	19.310	18.515	200
2024-02-19	19.510	19.510	19.510	19.510	18.707	100
2024-02-16	19.510	19.510	19.510	19.510	18.707	200
2024-02-15	19.320	19.320	19.320	19.320	18.525	100
2024-02-14	19.730	19.730	19.320	19.320	18.525	300
2024-02-09	19.730	21.290	19.730	21.290	20.414	300
2024-02-08	19.730	19.730	19.720	19.720	18.908	200
2024-02-07	21.500	21.500	21.500	21.500	20.615	0
2024-02-06	22.800	23.700	21.500	21.500	20.615	1,200
2024-02-05	25.900	26.500	20.000	20.000	19.177	700
2024-02-02	27.990	27.990	23.000	23.000	22.053	1,100
2024-02-01	29.500	29.500	29.500	29.500	28.286	0
2024-01-31	27.290	29.500	26.960	29.500	28.286	400
2024-01-30	33.010	40.360	26.750	26.750	25.649	3,000
2024-01-29	26.200	33.330	26.190	33.000	30.421	2,800
2024-01-26	22.000	24.000	22.000	22.040	20.318	1,700
2024-01-25	20.010	20.010	20.010	20.010	18.446	0
2024-01-24	20.010	20.010	20.010	20.010	18.446	0
2024-01-23	20.010	20.010	20.010	20.010	18.446	100
2024-01-22	20.000	20.000	20.000	20.000	18.437	0
2024-01-19	20.000	20.000	20.000	20.000	18.437	0
2024-01-18	20.000	20.000	20.000	20.000	18.437	0
2024-01-17	20.000	20.000	20.000	20.000	18.437	0
2024-01-16	20.000	20.000	20.000	20.000	18.437	0
2024-01-15	20.000	20.000	20.000	20.000	18.437	0
2024-01-12	20.000	20.000	20.000	20.000	18.437	0
2024-01-11	20.000	20.000	20.000	20.000	18.437	0
2024-01-10	20.000	20.000	20.000	20.000	18.437	0
2024-01-09	20.000	20.000	20.000	20.000	18.437	0
2024-01-08	20.000	20.000	20.000	20.000	18.437	0
2024-01-05	20.000	20.000	20.000	20.000	18.437	0
2024-01-04	20.000	20.000	20.000	20.000	18.437	0
2024-01-03	20.000	20.000	20.000	20.000	18.437	0
2024-01-02	20.000	20.000	20.000	20.000	18.437	0
2023-12-28	20.000	20.000	20.000	20.000	18.437	0
2023-12-27	20.000	20.000	20.000	20.000	18.437	0
2023-12-26	20.000	20.000	20.000	20.000	18.437	0
2023-12-22	20.000	20.000	20.000	20.000	18.437	0
2023-12-21	20.000	20.010	20.000	20.000	18.437	300
2023-12-20	20.600	20.600	20.600	20.600	18.990	400
2023-12-19	20.610	20.610	20.600	20.600	18.990	200
2023-12-18	20.780	20.780	20.780	20.780	19.156	0
2023-12-15	20.780	20.780	20.780	20.780	19.156	0
2023-12-14	20.780	20.780	20.780	20.780	19.156	100
2023-12-13	21.490	21.490	21.490	21.490	19.811	0
2023-12-12	21.490	21.490	21.490	21.490	19.811	0
2023-12-11	21.490	21.490	21.490	21.490	19.811	0
2023-12-08	21.490	21.490	21.490	21.490	19.811	0
2023-12-07	21.490	21.490	21.490	21.490	19.811	0
2023-12-06	21.490	21.490	21.490	21.490	19.811	0
2023-12-05	21.490	21.490	21.490	21.490	19.811	0
2023-12-04	21.490	21.490	21.490	21.490	19.811	0

← NewerPage 12 of 21 · 1,251 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.