Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	19.760	19.760	19.760	19.760	17.027	0
2022-06-21	19.760	19.760	19.760	19.760	17.027	0
2022-06-20	20.000	20.000	19.760	19.760	17.027	200
2022-06-17	20.000	20.000	20.000	20.000	17.234	0
2022-06-15	20.000	20.000	20.000	20.000	17.234	0
2022-06-14	20.000	20.000	20.000	20.000	17.234	0
2022-06-13	20.000	20.000	20.000	20.000	17.234	0
2022-06-10	20.000	20.000	20.000	20.000	17.234	100
2022-06-09	19.910	19.910	19.910	19.910	17.157	0
2022-06-08	19.910	19.910	19.910	19.910	17.157	0
2022-06-07	19.910	19.910	19.910	19.910	17.157	0
2022-06-06	19.910	19.910	19.910	19.910	17.157	0
2022-06-03	19.910	19.910	19.910	19.910	17.157	0
2022-06-02	19.910	19.910	19.910	19.910	17.157	0
2022-06-01	19.910	19.910	19.910	19.910	17.157	0
2022-05-31	19.910	19.910	19.910	19.910	17.157	0
2022-05-30	19.910	19.910	19.910	19.910	17.157	0
2022-05-27	19.910	19.910	19.910	19.910	17.157	0
2022-05-26	19.910	19.910	19.910	19.910	17.157	0
2022-05-25	19.910	19.910	19.910	19.910	17.157	0
2022-05-24	19.910	19.910	19.910	19.910	17.157	0
2022-05-23	19.910	19.910	19.910	19.910	17.157	0
2022-05-20	19.910	19.910	19.910	19.910	17.157	0
2022-05-19	19.910	19.910	19.910	19.910	17.157	0
2022-05-18	19.910	19.910	19.910	19.910	17.157	0
2022-05-17	19.910	19.910	19.910	19.910	17.157	0
2022-05-16	19.910	19.910	19.910	19.910	17.157	0
2022-05-13	19.910	19.910	19.910	19.910	17.157	100
2022-05-12	20.000	20.000	20.000	20.000	17.234	0
2022-05-11	20.000	20.000	20.000	20.000	17.234	0
2022-05-10	20.000	20.000	20.000	20.000	17.234	0
2022-05-09	20.000	20.000	20.000	20.000	17.234	0
2022-05-06	20.000	20.000	20.000	20.000	17.234	0
2022-05-05	20.000	20.000	20.000	20.000	17.234	0
2022-05-04	20.000	20.000	20.000	20.000	17.234	0
2022-05-03	20.000	20.000	20.000	20.000	17.234	0
2022-05-02	20.000	20.000	20.000	20.000	17.234	0
2022-04-29	20.000	20.000	20.000	20.000	17.234	0
2022-04-28	20.000	20.000	20.000	20.000	17.234	0
2022-04-27	20.000	20.000	20.000	20.000	17.234	0
2022-04-26	20.000	20.000	20.000	20.000	17.234	0
2022-04-25	20.000	20.000	20.000	20.000	17.234	0
2022-04-22	20.000	20.000	20.000	20.000	17.234	0
2022-04-20	20.000	20.000	20.000	20.000	17.234	0
2022-04-19	20.000	20.000	20.000	20.000	17.234	0
2022-04-18	20.000	20.000	20.000	20.000	17.234	0
2022-04-14	20.000	20.000	20.000	20.000	17.234	0
2022-04-13	20.000	20.000	20.000	20.000	17.234	0
2022-04-12	20.000	20.000	20.000	20.000	17.234	0
2022-04-11	20.000	20.000	20.000	20.000	17.234	100
2022-04-08	20.000	20.000	20.000	20.000	17.234	100
2022-04-07	20.000	20.000	20.000	20.000	17.234	0
2022-04-06	20.000	20.000	20.000	20.000	17.234	100
2022-04-05	20.150	20.150	20.150	20.150	17.363	0
2022-04-04	20.150	20.150	20.150	20.150	17.363	0
2022-04-01	20.150	20.150	20.150	20.150	17.363	0
2022-03-31	20.150	20.150	20.150	20.150	17.363	0
2022-03-30	20.150	20.150	20.150	20.150	17.363	0
2022-03-29	20.150	20.150	20.150	20.150	17.363	0
2022-03-28	20.150	20.150	20.150	20.150	17.363	0

← NewerPage 19 of 21 · 1,245 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.