Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	19.510	19.510	19.510	19.510	17.986	0
2023-06-09	21.990	21.990	19.510	19.510	17.986	300
2023-06-07	17.890	19.080	17.890	19.070	17.580	1,000
2023-06-06	17.880	19.970	17.880	19.970	18.410	300
2023-06-02	17.510	17.510	17.510	17.510	16.142	0
2023-06-01	17.510	17.510	17.510	17.510	16.142	100
2023-05-31	17.140	17.560	17.130	17.560	16.188	700
2023-05-30	18.230	18.230	18.230	18.230	16.806	0
2023-05-29	18.230	18.230	18.230	18.230	16.806	0
2023-05-26	18.230	18.230	18.230	18.230	16.806	0
2023-05-25	18.690	18.700	18.000	18.230	16.806	800
2023-05-24	19.790	19.790	19.790	19.790	18.244	100
2023-05-23	17.050	17.050	17.050	17.050	15.718	0
2023-05-22	17.050	17.050	17.050	17.050	15.718	300
2023-05-19	17.050	17.050	17.050	17.050	15.718	0
2023-05-18	17.050	17.050	17.050	17.050	15.718	0
2023-05-17	17.510	17.510	17.050	17.050	15.718	700
2023-05-16	17.600	17.600	17.600	17.600	16.225	0
2023-05-15	17.600	17.600	17.600	17.600	16.225	0
2023-05-12	17.600	17.600	17.600	17.600	16.225	0
2023-05-11	17.600	17.600	17.600	17.600	16.225	200
2023-05-10	17.040	17.040	17.040	17.040	15.709	0
2023-05-09	17.040	17.040	17.040	17.040	15.709	0
2023-05-08	17.040	17.040	17.040	17.040	15.709	0
2023-05-05	17.040	17.040	17.040	17.040	15.709	0
2023-05-04	17.040	17.040	17.040	17.040	15.709	0
2023-05-03	17.040	17.040	17.040	17.040	15.709	0
2023-05-02	17.040	17.040	17.040	17.040	15.709	0
2023-04-28	18.010	18.010	16.000	17.040	15.709	700
2023-04-27	18.090	18.090	18.090	18.090	16.676	0
2023-04-26	18.090	18.090	18.090	18.090	16.676	200
2023-04-25	18.050	18.050	18.050	18.050	16.640	0
2023-04-24	18.050	18.050	18.050	18.050	16.640	0
2023-04-20	18.050	18.050	18.050	18.050	16.640	100
2023-04-19	16.450	16.450	16.450	16.450	15.165	0
2023-04-18	16.450	16.450	16.450	16.450	15.165	0
2023-04-17	16.450	16.450	16.450	16.450	15.165	0
2023-04-14	16.450	16.450	16.450	16.450	15.165	0
2023-04-13	16.450	16.450	16.450	16.450	15.165	0
2023-04-12	16.450	16.450	16.450	16.450	15.165	0
2023-04-11	16.450	16.450	16.450	16.450	15.165	0
2023-04-10	16.450	16.450	16.450	16.450	15.165	0
2023-04-06	16.450	16.450	16.450	16.450	15.165	0
2023-04-05	16.450	16.450	16.450	16.450	15.165	0
2023-04-04	16.450	16.450	16.450	16.450	15.165	0
2023-04-03	16.450	16.450	16.450	16.450	15.165	0
2023-03-31	16.450	16.450	16.450	16.450	15.165	0
2023-03-30	16.450	16.450	16.450	16.450	15.165	0
2023-03-29	16.450	16.450	16.450	16.450	15.165	0
2023-03-28	16.450	16.450	16.450	16.450	15.165	0
2023-03-27	16.450	16.450	16.450	16.450	15.165	0
2023-03-24	16.450	16.450	16.450	16.450	15.165	0
2023-03-23	16.450	16.450	16.450	16.450	15.165	0
2023-03-22	16.000	16.450	16.000	16.450	15.165	600
2023-03-21	18.500	18.500	18.500	18.500	17.054	0
2023-03-20	18.500	18.500	18.500	18.500	17.054	0
2023-03-17	18.500	18.500	18.500	18.500	17.054	0
2023-03-16	18.500	18.500	18.500	18.500	17.054	0
2023-03-15	18.500	18.500	18.500	18.500	17.054	0
2023-03-14	18.500	18.500	18.500	18.500	17.054	0

← NewerPage 15 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.