Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	19.500	19.500	19.500	19.500	16.803	0
2022-12-12	19.500	19.500	19.500	19.500	16.803	0
2022-12-09	19.500	19.500	19.500	19.500	16.803	0
2022-12-08	19.500	19.500	19.500	19.500	16.803	0
2022-12-07	19.500	19.500	19.500	19.500	16.803	0
2022-12-06	19.500	19.500	19.500	19.500	16.803	0
2022-12-05	19.500	19.500	19.500	19.500	16.803	0
2022-12-02	19.500	19.500	19.500	19.500	16.803	0
2022-12-01	19.500	19.500	19.500	19.500	16.803	0
2022-11-30	19.500	19.500	19.500	19.500	16.803	0
2022-11-29	19.500	19.500	19.500	19.500	16.803	0
2022-11-28	19.500	19.500	19.500	19.500	16.803	0
2022-11-25	19.500	19.500	19.500	19.500	16.803	0
2022-11-24	19.500	19.500	19.500	19.500	16.803	0
2022-11-23	19.500	19.500	19.500	19.500	16.803	0
2022-11-22	19.500	19.500	19.500	19.500	16.803	0
2022-11-21	19.500	19.500	19.500	19.500	16.803	0
2022-11-18	19.500	19.500	19.500	19.500	16.803	0
2022-11-17	19.500	19.500	19.500	19.500	16.803	0
2022-11-16	19.500	19.500	19.500	19.500	16.803	0
2022-11-14	19.500	19.500	19.500	19.500	16.803	0
2022-11-11	19.500	19.500	19.500	19.500	16.803	0
2022-11-10	19.500	19.500	19.500	19.500	16.803	0
2022-11-09	19.500	19.500	19.500	19.500	16.803	100
2022-11-08	20.500	20.500	20.500	20.500	17.665	0
2022-11-07	20.500	20.500	20.500	20.500	17.665	0
2022-11-04	20.500	20.500	20.500	20.500	17.665	0
2022-11-03	20.500	20.500	20.500	20.500	17.665	0
2022-11-01	20.500	20.500	20.500	20.500	17.665	0
2022-10-31	20.500	20.500	20.500	20.500	17.665	0
2022-10-28	20.500	20.500	20.500	20.500	17.665	0
2022-10-27	20.500	20.500	20.500	20.500	17.665	0
2022-10-26	20.500	20.500	20.500	20.500	17.665	0
2022-10-25	20.500	20.500	20.500	20.500	17.665	0
2022-10-24	20.500	20.500	20.500	20.500	17.665	0
2022-10-21	20.500	20.500	20.500	20.500	17.665	0
2022-10-20	20.500	20.500	20.500	20.500	17.665	0
2022-10-19	20.500	20.500	20.500	20.500	17.665	0
2022-10-18	20.500	20.500	20.500	20.500	17.665	0
2022-10-17	20.500	20.500	20.500	20.500	17.665	0
2022-10-14	20.500	20.500	20.500	20.500	17.665	0
2022-10-13	20.500	20.500	20.500	20.500	17.665	0
2022-10-11	20.500	20.500	20.500	20.500	17.665	0
2022-10-10	20.500	20.500	20.500	20.500	17.665	0
2022-10-07	20.500	20.500	20.500	20.500	17.665	0
2022-10-06	20.500	20.500	20.500	20.500	17.665	0
2022-10-05	20.500	20.500	20.500	20.500	17.665	200
2022-10-04	19.800	19.800	19.800	19.800	17.062	0
2022-10-03	19.800	19.800	19.800	19.800	17.062	0
2022-09-30	19.800	19.800	19.800	19.800	17.062	0
2022-09-29	19.800	19.800	19.800	19.800	17.062	0
2022-09-28	19.800	19.800	19.800	19.800	17.062	0
2022-09-27	19.800	19.800	19.800	19.800	17.062	0
2022-09-26	19.800	19.800	19.800	19.800	17.062	0
2022-09-23	19.800	19.800	19.800	19.800	17.062	0
2022-09-22	19.800	19.800	19.800	19.800	17.062	0
2022-09-21	19.800	19.800	19.800	19.800	17.062	0
2022-09-20	19.800	19.800	19.800	19.800	17.062	0
2022-09-19	19.800	19.800	19.800	19.800	17.062	0
2022-09-16	19.800	19.800	19.800	19.800	17.062	0

← NewerPage 17 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.