Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	20.150	20.150	20.150	20.150	17.363	0
2022-03-24	20.150	20.150	20.150	20.150	17.363	0
2022-03-23	20.150	20.150	20.150	20.150	17.363	0
2022-03-22	20.150	20.150	20.150	20.150	17.363	0
2022-03-21	20.150	20.150	20.150	20.150	17.363	0
2022-03-18	20.150	20.150	20.150	20.150	17.363	0
2022-03-17	20.150	20.150	20.150	20.150	17.363	0
2022-03-16	20.150	20.150	20.150	20.150	17.363	0
2022-03-15	20.150	20.150	20.150	20.150	17.363	0
2022-03-14	20.150	20.150	20.150	20.150	17.363	0
2022-03-11	20.200	20.200	20.150	20.150	17.363	200
2022-03-10	23.000	27.600	22.000	22.000	18.958	1,200
2022-03-09	20.010	23.000	20.010	23.000	19.819	300
2022-03-08	20.000	20.000	20.000	20.000	17.234	0
2022-03-07	20.000	20.000	20.000	20.000	17.234	0
2022-03-04	20.000	20.000	20.000	20.000	17.234	0
2022-03-03	20.000	20.000	20.000	20.000	17.234	0
2022-03-02	20.000	20.000	20.000	20.000	17.234	0
2022-02-25	20.000	20.000	20.000	20.000	17.234	0
2022-02-24	20.000	20.000	20.000	20.000	17.234	0
2022-02-23	20.000	20.000	20.000	20.000	17.234	0
2022-02-22	20.000	20.000	20.000	20.000	17.234	0
2022-02-21	23.970	24.670	20.000	20.000	17.234	800
2022-02-18	20.000	20.000	20.000	20.000	17.234	200
2022-02-17	20.000	20.000	20.000	20.000	17.234	0
2022-02-16	20.000	20.000	20.000	20.000	17.234	0
2022-02-15	20.000	20.000	20.000	20.000	17.234	200
2022-02-14	20.000	20.000	20.000	20.000	17.234	200
2022-02-11	20.000	20.000	20.000	20.000	17.234	0
2022-02-10	20.000	20.000	20.000	20.000	17.234	0
2022-02-09	20.000	20.000	20.000	20.000	17.234	0
2022-02-08	20.000	20.000	20.000	20.000	17.234	400
2022-02-07	20.000	20.000	20.000	20.000	17.234	0
2022-02-04	20.000	20.000	20.000	20.000	17.234	200
2022-02-03	20.000	20.000	20.000	20.000	17.234	0
2022-02-02	20.000	20.000	20.000	20.000	17.234	0
2022-02-01	20.000	20.000	20.000	20.000	17.234	0
2022-01-31	20.000	20.000	20.000	20.000	17.234	0
2022-01-28	20.000	20.000	20.000	20.000	17.234	0
2022-01-27	20.000	20.000	20.000	20.000	17.234	0
2022-01-26	20.000	20.000	20.000	20.000	17.234	0
2022-01-25	20.000	20.000	20.000	20.000	17.234	100
2022-01-24	20.000	20.000	20.000	20.000	17.234	100
2022-01-21	21.800	21.800	21.800	21.800	18.785	100
2022-01-20	21.560	22.010	21.560	21.800	18.785	600
2022-01-19	24.980	24.980	24.980	24.980	21.525	0
2022-01-18	24.980	24.980	24.980	24.980	21.525	0
2022-01-17	24.980	24.980	24.980	24.980	21.525	0
2022-01-14	24.980	24.980	24.980	24.980	21.525	0
2022-01-13	24.980	24.980	24.980	24.980	21.525	0
2022-01-12	24.980	24.980	24.980	24.980	21.525	0
2022-01-11	24.980	24.980	24.980	24.980	21.525	0
2022-01-10	24.980	24.980	24.980	24.980	21.525	0
2022-01-07	24.980	24.980	24.980	24.980	21.525	0
2022-01-06	24.980	24.980	24.980	24.980	21.525	0
2022-01-05	24.980	24.980	24.980	24.980	21.525	0
2022-01-04	24.980	24.980	24.980	24.980	21.525	0
2022-01-03	24.980	24.980	24.980	24.980	21.525	0
2021-12-30	24.980	24.980	24.980	24.980	21.525	0
2021-12-29	24.980	24.980	24.980	24.980	21.525	0

← NewerPage 20 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.