Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.490	21.490	21.490	21.490	19.811	0
2023-11-30	20.010	22.580	20.010	21.490	19.811	300
2023-11-29	20.000	20.000	20.000	20.000	18.437	0
2023-11-28	20.000	20.000	20.000	20.000	18.437	0
2023-11-27	20.000	20.000	20.000	20.000	18.437	0
2023-11-24	20.000	20.000	20.000	20.000	18.437	0
2023-11-23	20.500	20.500	20.000	20.000	18.437	300
2023-11-22	21.000	21.000	21.000	21.000	19.359	0
2023-11-21	21.000	21.000	21.000	21.000	19.359	200
2023-11-20	21.130	21.130	21.130	21.130	19.479	200
2023-11-17	21.520	21.520	20.740	21.380	19.709	600
2023-11-16	23.880	23.880	23.880	23.880	22.014	0
2023-11-14	23.880	23.880	23.880	23.880	22.014	0
2023-11-13	23.880	23.880	23.880	23.880	22.014	0
2023-11-10	23.880	23.880	23.880	23.880	22.014	0
2023-11-09	23.880	23.880	23.880	23.880	22.014	100
2023-11-08	23.920	23.920	23.920	23.920	22.051	0
2023-11-07	23.920	23.920	23.920	23.920	22.051	0
2023-11-06	23.920	23.920	23.920	23.920	22.051	0
2023-11-03	23.920	23.920	23.920	23.920	22.051	0
2023-11-01	23.920	23.920	23.920	23.920	22.051	0
2023-10-31	23.920	23.920	23.920	23.920	22.051	0
2023-10-30	23.920	23.920	23.920	23.920	22.051	0
2023-10-27	23.920	23.920	23.920	23.920	22.051	0
2023-10-26	23.920	23.920	23.920	23.920	22.051	0
2023-10-25	23.920	23.920	23.920	23.920	22.051	0
2023-10-24	23.920	23.920	23.920	23.920	22.051	0
2023-10-23	23.920	23.920	23.920	23.920	22.051	0
2023-10-20	23.920	23.920	23.920	23.920	22.051	0
2023-10-19	23.920	23.920	23.920	23.920	22.051	0
2023-10-18	23.920	23.920	23.920	23.920	22.051	0
2023-10-17	23.920	23.920	23.920	23.920	22.051	100
2023-10-16	22.400	22.400	22.400	22.400	20.650	0
2023-10-13	22.400	22.400	22.400	22.400	20.650	0
2023-10-11	22.400	22.400	22.400	22.400	20.650	0
2023-10-10	22.400	22.400	22.400	22.400	20.650	0
2023-10-09	22.400	22.400	22.400	22.400	20.650	0
2023-10-06	22.400	22.400	22.400	22.400	20.650	0
2023-10-05	22.400	22.400	22.400	22.400	20.650	0
2023-10-04	22.400	22.400	22.400	22.400	20.650	0
2023-10-03	22.400	22.400	22.400	22.400	20.650	0
2023-10-02	22.400	22.400	22.400	22.400	20.650	0
2023-09-29	22.400	22.400	22.400	22.400	20.650	0
2023-09-28	22.400	22.400	22.400	22.400	20.650	0
2023-09-27	22.400	22.400	22.400	22.400	20.650	0
2023-09-26	22.400	22.400	22.400	22.400	20.650	0
2023-09-25	22.400	22.400	22.400	22.400	20.650	0
2023-09-22	22.400	22.400	22.400	22.400	20.650	0
2023-09-21	22.400	22.400	22.400	22.400	20.650	0
2023-09-20	22.400	22.400	22.400	22.400	20.650	0
2023-09-19	22.400	22.400	22.400	22.400	20.650	0
2023-09-18	22.400	22.400	22.400	22.400	20.650	0
2023-09-15	22.400	22.400	22.400	22.400	20.650	0
2023-09-14	22.400	22.400	22.400	22.400	20.650	0
2023-09-13	22.120	22.400	22.120	22.400	20.650	700
2023-09-12	23.880	23.880	23.880	23.880	22.014	0
2023-09-11	23.880	23.880	23.880	23.880	22.014	0
2023-09-08	23.880	23.880	23.880	23.880	22.014	0
2023-09-06	23.880	23.880	23.880	23.880	22.014	0
2023-09-05	23.880	23.880	23.880	23.880	22.014	0

← NewerPage 13 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.