Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.490	21.490	21.490	21.490	21.490	0
2026-07-24	21.490	21.490	21.490	21.490	21.490	0
2026-07-23	21.490	21.490	21.490	21.490	21.490	0
2026-07-22	21.490	21.490	21.490	21.490	21.490	0
2026-07-21	21.490	21.490	21.490	21.490	21.490	0
2026-07-20	21.490	21.490	21.490	21.490	21.490	0
2026-07-17	21.490	21.490	21.490	21.490	21.490	0
2026-07-16	21.490	21.490	21.490	21.490	21.490	0
2026-07-15	21.490	21.490	21.490	21.490	21.490	0
2026-07-14	21.490	21.490	21.490	21.490	21.490	0
2026-07-13	21.490	21.490	21.490	21.490	21.490	0
2026-07-10	21.490	21.490	21.490	21.490	21.490	0
2026-07-09	21.490	21.490	21.490	21.490	21.490	0
2026-07-08	21.490	21.490	21.490	21.490	21.490	0
2026-07-07	21.490	21.490	21.490	21.490	21.490	0
2026-07-06	21.490	21.490	21.490	21.490	21.490	0
2026-07-03	21.490	21.490	21.490	21.490	21.490	0
2026-07-02	21.490	21.490	21.490	21.490	21.490	0
2026-07-01	21.490	21.490	21.490	21.490	21.490	0
2026-06-30	21.490	21.490	21.490	21.490	21.490	0
2026-06-29	21.490	21.490	21.490	21.490	21.490	0
2026-06-26	21.490	21.490	21.490	21.490	21.490	0
2026-06-25	21.490	21.490	21.490	21.490	21.490	0
2026-06-24	21.490	21.490	21.490	21.490	21.490	0
2026-06-23	21.490	21.490	21.490	21.490	21.490	0
2026-06-22	21.480	21.490	21.480	21.490	21.490	300
2026-06-19	21.490	21.490	21.490	21.490	21.490	0
2026-06-18	21.490	21.490	21.490	21.490	21.490	0
2026-06-17	21.490	21.490	21.490	21.490	21.490	0
2026-06-16	21.490	21.490	21.490	21.490	21.490	0
2026-06-15	21.490	21.490	21.490	21.490	21.490	0
2026-06-12	21.490	21.490	21.490	21.490	21.490	0
2026-06-11	21.490	21.490	21.490	21.490	21.490	0
2026-06-10	21.490	21.490	21.490	21.490	21.490	0
2026-06-09	21.490	21.490	21.490	21.490	21.490	0
2026-06-08	21.490	21.490	21.490	21.490	21.490	0
2026-06-05	21.490	21.490	21.490	21.490	21.490	0
2026-06-03	21.490	21.490	21.490	21.490	21.490	0
2026-06-02	21.490	21.490	21.490	21.490	21.490	0
2026-06-01	21.490	21.490	21.490	21.490	21.490	100
2026-05-29	22.000	22.000	22.000	22.000	22.000	0
2026-05-28	22.000	22.000	22.000	22.000	22.000	0
2026-05-27	22.000	22.000	22.000	22.000	22.000	0
2026-05-26	22.000	22.000	22.000	22.000	22.000	0
2026-05-25	22.000	22.000	22.000	22.000	22.000	0
2026-05-22	22.000	22.000	22.000	22.000	22.000	0
2026-05-21	22.000	22.000	22.000	22.000	22.000	0
2026-05-20	22.000	22.000	22.000	22.000	22.000	0
2026-05-19	22.000	22.000	22.000	22.000	22.000	0
2026-05-18	22.000	22.000	22.000	22.000	22.000	0
2026-05-15	22.000	22.000	22.000	22.000	22.000	0
2026-05-14	22.000	22.000	22.000	22.000	22.000	0
2026-05-13	22.000	22.000	22.000	22.000	22.000	0
2026-05-12	22.000	22.000	22.000	22.000	22.000	0
2026-05-11	22.000	22.000	22.000	22.000	22.000	0
2026-05-08	22.000	22.000	22.000	22.000	22.000	0
2026-05-07	22.000	22.000	22.000	22.000	22.000	0
2026-05-06	22.000	22.000	22.000	22.000	22.000	0
2026-05-05	22.000	22.000	22.000	22.000	22.000	0
2026-05-04	22.000	22.000	22.000	22.000	22.000	0

← NewerPage 2 of 3 · 127 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.