Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	23.880	23.880	23.880	23.880	22.014	0
2023-09-01	23.880	23.880	23.880	23.880	22.014	0
2023-08-31	23.880	23.880	23.880	23.880	22.014	0
2023-08-30	23.880	23.880	23.880	23.880	22.014	0
2023-08-29	23.880	23.880	23.880	23.880	22.014	0
2023-08-28	23.880	23.880	23.880	23.880	22.014	0
2023-08-25	23.880	23.880	23.880	23.880	22.014	200
2023-08-24	22.160	23.880	22.160	23.880	22.014	400
2023-08-23	20.000	20.000	20.000	20.000	18.437	0
2023-08-22	20.000	20.000	20.000	20.000	18.437	200
2023-08-21	18.500	18.500	18.500	18.500	17.054	0
2023-08-18	18.500	18.500	18.500	18.500	17.054	0
2023-08-17	18.500	18.500	18.500	18.500	17.054	0
2023-08-16	18.500	18.500	18.500	18.500	17.054	0
2023-08-15	18.500	18.500	18.500	18.500	17.054	0
2023-08-14	18.700	18.700	18.500	18.500	17.054	200
2023-08-11	18.500	18.500	18.500	18.500	17.054	0
2023-08-10	18.500	18.500	18.500	18.500	17.054	0
2023-08-09	18.500	18.500	18.500	18.500	17.054	0
2023-08-08	18.500	18.500	18.500	18.500	17.054	0
2023-08-07	18.500	18.500	18.500	18.500	17.054	0
2023-08-04	18.500	18.500	18.500	18.500	17.054	0
2023-08-03	18.500	18.500	18.500	18.500	17.054	0
2023-08-02	18.500	18.500	18.500	18.500	17.054	0
2023-08-01	18.500	18.500	18.500	18.500	17.054	0
2023-07-31	18.500	18.500	18.500	18.500	17.054	0
2023-07-28	18.500	18.500	18.500	18.500	17.054	0
2023-07-27	18.500	18.500	18.500	18.500	17.054	0
2023-07-26	18.500	18.500	18.500	18.500	17.054	0
2023-07-25	18.500	18.500	18.500	18.500	17.054	0
2023-07-24	18.500	18.500	18.500	18.500	17.054	0
2023-07-21	18.500	18.500	18.500	18.500	17.054	0
2023-07-20	18.500	18.500	18.500	18.500	17.054	0
2023-07-19	18.500	18.500	18.500	18.500	17.054	100
2023-07-18	18.550	18.550	18.550	18.550	17.101	400
2023-07-17	19.850	19.850	19.850	19.850	18.299	300
2023-07-14	21.750	21.750	21.750	21.750	20.050	0
2023-07-13	21.750	21.750	21.750	21.750	20.050	0
2023-07-12	21.750	21.750	21.750	21.750	20.050	0
2023-07-11	21.750	21.750	21.750	21.750	20.050	0
2023-07-10	21.750	21.750	21.750	21.750	20.050	0
2023-07-07	21.750	21.750	21.750	21.750	20.050	0
2023-07-06	21.750	21.750	21.750	21.750	20.050	0
2023-07-05	21.750	21.750	21.750	21.750	20.050	0
2023-07-04	21.750	21.750	21.750	21.750	20.050	0
2023-07-03	21.750	21.750	21.750	21.750	20.050	0
2023-06-30	21.820	21.820	21.750	21.750	20.050	200
2023-06-29	21.300	21.560	21.300	21.560	19.875	300
2023-06-28	19.800	19.800	19.320	19.740	18.198	700
2023-06-27	22.820	22.820	22.820	22.820	21.037	0
2023-06-26	22.820	22.820	22.820	22.820	21.037	200
2023-06-23	22.760	22.760	22.760	22.760	20.982	100
2023-06-22	23.530	25.390	22.760	23.000	21.203	1,300
2023-06-21	27.350	27.350	27.350	27.350	25.213	0
2023-06-20	27.350	27.350	27.350	27.350	25.213	100
2023-06-19	23.720	27.680	23.720	27.680	25.517	4,400
2023-06-16	20.000	26.050	20.000	24.010	22.134	600
2023-06-15	19.510	19.510	19.510	19.510	17.986	0
2023-06-14	19.510	19.510	19.510	19.510	17.986	0
2023-06-13	19.510	19.510	19.510	19.510	17.986	0

← NewerPage 14 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.