Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	19.800	19.800	19.800	19.800	17.062	0
2022-09-14	19.800	19.800	19.800	19.800	17.062	0
2022-09-13	19.800	19.800	19.800	19.800	17.062	0
2022-09-12	19.800	19.800	19.800	19.800	17.062	0
2022-09-09	19.800	19.800	19.800	19.800	17.062	0
2022-09-08	19.800	19.800	19.800	19.800	17.062	0
2022-09-06	19.800	19.800	19.800	19.800	17.062	0
2022-09-05	19.800	19.800	19.800	19.800	17.062	0
2022-09-02	19.800	19.800	19.800	19.800	17.062	100
2022-09-01	21.980	21.980	19.810	19.810	17.070	200
2022-08-31	19.000	19.000	19.000	19.000	16.372	0
2022-08-30	19.000	19.000	19.000	19.000	16.372	0
2022-08-29	19.000	19.000	19.000	19.000	16.372	0
2022-08-26	19.000	19.000	19.000	19.000	16.372	0
2022-08-25	19.000	19.000	19.000	19.000	16.372	0
2022-08-24	19.000	19.000	19.000	19.000	16.372	0
2022-08-23	19.000	19.000	19.000	19.000	16.372	0
2022-08-22	19.000	19.000	19.000	19.000	16.372	0
2022-08-19	19.000	19.000	19.000	19.000	16.372	100
2022-08-18	19.760	19.760	19.760	19.760	17.027	0
2022-08-17	19.760	19.760	19.760	19.760	17.027	0
2022-08-16	19.760	19.760	19.760	19.760	17.027	0
2022-08-15	19.760	19.760	19.760	19.760	17.027	0
2022-08-12	19.760	19.760	19.760	19.760	17.027	0
2022-08-11	19.760	19.760	19.760	19.760	17.027	0
2022-08-10	19.760	19.760	19.760	19.760	17.027	0
2022-08-09	19.760	19.760	19.760	19.760	17.027	0
2022-08-08	19.760	19.760	19.760	19.760	17.027	0
2022-08-05	19.760	19.760	19.760	19.760	17.027	0
2022-08-04	19.760	19.760	19.760	19.760	17.027	0
2022-08-03	19.760	19.760	19.760	19.760	17.027	0
2022-08-02	19.760	19.760	19.760	19.760	17.027	0
2022-08-01	19.760	19.760	19.760	19.760	17.027	0
2022-07-29	19.760	19.760	19.760	19.760	17.027	0
2022-07-28	19.760	19.760	19.760	19.760	17.027	0
2022-07-27	19.760	19.760	19.760	19.760	17.027	0
2022-07-26	19.760	19.760	19.760	19.760	17.027	0
2022-07-25	19.760	19.760	19.760	19.760	17.027	0
2022-07-22	19.760	19.760	19.760	19.760	17.027	0
2022-07-21	19.760	19.760	19.760	19.760	17.027	0
2022-07-20	19.760	19.760	19.760	19.760	17.027	0
2022-07-19	19.760	19.760	19.760	19.760	17.027	0
2022-07-18	19.760	19.760	19.760	19.760	17.027	0
2022-07-15	19.760	19.760	19.760	19.760	17.027	0
2022-07-14	19.760	19.760	19.760	19.760	17.027	0
2022-07-13	19.760	19.760	19.760	19.760	17.027	0
2022-07-12	19.760	19.760	19.760	19.760	17.027	0
2022-07-11	19.760	19.760	19.760	19.760	17.027	0
2022-07-08	19.760	19.760	19.760	19.760	17.027	0
2022-07-07	19.760	19.760	19.760	19.760	17.027	0
2022-07-06	19.760	19.760	19.760	19.760	17.027	0
2022-07-05	19.760	19.760	19.760	19.760	17.027	0
2022-07-04	19.760	19.760	19.760	19.760	17.027	0
2022-07-01	19.760	19.760	19.760	19.760	17.027	0
2022-06-30	19.760	19.760	19.760	19.760	17.027	0
2022-06-29	19.760	19.760	19.760	19.760	17.027	0
2022-06-28	19.760	19.760	19.760	19.760	17.027	0
2022-06-27	19.760	19.760	19.760	19.760	17.027	0
2022-06-24	19.760	19.760	19.760	19.760	17.027	0
2022-06-23	19.760	19.760	19.760	19.760	17.027	0

← NewerPage 18 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.