Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	18.500	18.500	18.500	18.500	17.054	0
2023-03-10	18.500	18.500	18.500	18.500	17.054	0
2023-03-09	18.500	18.500	18.500	18.500	15.942	0
2023-03-08	18.500	18.500	18.500	18.500	15.942	0
2023-03-07	18.500	18.500	18.500	18.500	15.942	0
2023-03-06	18.500	18.500	18.500	18.500	15.942	0
2023-03-03	18.500	18.500	18.500	18.500	15.942	0
2023-03-02	18.500	18.500	18.500	18.500	15.942	0
2023-03-01	18.500	18.500	18.500	18.500	15.942	0
2023-02-28	18.500	18.500	18.500	18.500	15.942	0
2023-02-27	18.500	18.500	18.500	18.500	15.942	0
2023-02-24	18.500	18.500	18.500	18.500	15.942	0
2023-02-23	18.500	18.500	18.500	18.500	15.942	0
2023-02-22	18.500	18.500	18.500	18.500	15.942	0
2023-02-17	19.790	19.800	18.500	18.500	15.942	400
2023-02-16	18.500	18.500	18.500	18.500	15.942	0
2023-02-15	18.500	18.500	18.500	18.500	15.942	0
2023-02-14	18.500	18.500	18.500	18.500	15.942	100
2023-02-13	18.500	18.500	18.500	18.500	15.942	0
2023-02-10	18.500	18.500	18.500	18.500	15.942	0
2023-02-08	20.990	20.990	20.990	20.990	18.087	0
2023-02-07	20.990	20.990	20.990	20.990	18.087	0
2023-02-06	20.990	20.990	20.990	20.990	18.087	0
2023-02-03	20.990	20.990	20.990	20.990	18.087	0
2023-02-02	20.990	20.990	20.990	20.990	18.087	100
2023-02-01	18.500	18.500	18.500	18.500	15.942	0
2023-01-31	19.000	19.000	18.500	18.500	15.942	500
2023-01-30	18.500	18.500	18.500	18.500	15.942	0
2023-01-27	18.500	18.500	18.500	18.500	15.942	0
2023-01-26	18.500	18.500	18.500	18.500	15.942	0
2023-01-25	18.500	18.500	18.500	18.500	15.942	0
2023-01-24	18.500	18.500	18.500	18.500	15.942	0
2023-01-23	18.500	18.500	18.500	18.500	15.942	0
2023-01-20	18.500	18.500	18.500	18.500	15.942	0
2023-01-19	18.500	18.500	18.500	18.500	15.942	0
2023-01-18	18.500	18.500	18.500	18.500	15.942	0
2023-01-17	18.500	18.500	18.500	18.500	15.942	0
2023-01-16	18.500	18.500	18.500	18.500	15.942	0
2023-01-13	18.500	18.500	18.500	18.500	15.942	0
2023-01-12	18.500	18.500	18.500	18.500	15.942	0
2023-01-11	18.500	18.500	18.500	18.500	15.942	0
2023-01-10	18.500	18.500	18.500	18.500	15.942	0
2023-01-09	18.500	18.500	18.500	18.500	15.942	0
2023-01-06	18.500	18.500	18.500	18.500	15.942	0
2023-01-05	18.500	18.500	18.500	18.500	15.942	0
2023-01-04	18.500	18.500	18.500	18.500	15.942	200
2023-01-03	19.000	19.000	19.000	19.000	16.372	0
2023-01-02	19.000	19.000	19.000	19.000	16.372	300
2022-12-29	19.500	19.500	19.500	19.500	16.803	0
2022-12-28	19.500	19.500	19.500	19.500	16.803	0
2022-12-27	19.500	19.500	19.500	19.500	16.803	0
2022-12-26	19.500	19.500	19.500	19.500	16.803	0
2022-12-23	19.500	19.500	19.500	19.500	16.803	0
2022-12-22	19.500	19.500	19.500	19.500	16.803	0
2022-12-21	19.500	19.500	19.500	19.500	16.803	0
2022-12-20	19.500	19.500	19.500	19.500	16.803	0
2022-12-19	19.500	19.500	19.500	19.500	16.803	0
2022-12-16	19.500	19.500	19.500	19.500	16.803	0
2022-12-15	19.500	19.500	19.500	19.500	16.803	0
2022-12-14	19.500	19.500	19.500	19.500	16.803	0

← NewerPage 16 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.