Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	24.980	24.980	24.980	24.980	21.525	0
2021-12-27	24.980	24.980	24.980	24.980	21.525	0
2021-12-23	24.980	24.980	24.980	24.980	21.525	0
2021-12-22	24.980	24.980	24.980	24.980	21.525	0
2021-12-21	24.980	24.980	24.980	24.980	21.525	0
2021-12-20	24.980	24.980	24.980	24.980	21.525	0
2021-12-17	24.980	24.980	24.980	24.980	21.525	0
2021-12-16	24.980	24.980	24.980	24.980	21.525	0
2021-12-15	24.980	24.980	24.980	24.980	21.525	0
2021-12-14	24.980	24.980	24.980	24.980	21.525	0
2021-12-13	24.980	24.980	24.980	24.980	21.525	0
2021-12-10	24.980	24.980	24.980	24.980	21.525	0
2021-12-09	24.980	24.980	24.980	24.980	21.525	0
2021-12-08	24.980	24.980	24.980	24.980	21.525	0
2021-12-07	24.980	24.980	24.980	24.980	21.525	0
2021-12-06	24.980	24.980	24.980	24.980	21.525	0
2021-12-03	24.980	24.980	24.980	24.980	21.525	0
2021-12-02	24.980	24.980	24.980	24.980	21.525	0
2021-12-01	24.980	24.980	24.980	24.980	21.525	0
2021-11-30	24.980	24.980	24.980	24.980	21.525	0
2021-11-29	24.980	24.980	24.980	24.980	21.525	0
2021-11-26	24.980	24.980	24.980	24.980	21.525	0
2021-11-25	24.980	24.980	24.980	24.980	21.525	0
2021-11-24	24.980	24.980	24.980	24.980	21.525	0
2021-11-23	24.980	24.980	24.980	24.980	21.525	0
2021-11-22	24.980	24.980	24.980	24.980	21.525	0
2021-11-19	24.980	24.980	24.980	24.980	21.525	100
2021-11-18	25.000	25.000	25.000	25.000	21.543	0
2021-11-17	25.000	25.000	25.000	25.000	21.543	0
2021-11-16	25.000	25.000	25.000	25.000	21.543	0
2021-11-12	25.000	25.000	25.000	25.000	21.543	0
2021-11-11	25.000	25.000	25.000	25.000	21.543	0
2021-11-10	25.000	25.000	25.000	25.000	21.543	0
2021-11-09	25.000	25.000	25.000	25.000	21.543	0
2021-11-08	21.500	26.680	21.500	25.000	21.543	700
2021-11-05	20.500	20.500	20.500	20.500	17.665	0
2021-11-04	20.500	20.500	20.500	20.500	17.665	0
2021-11-03	20.500	20.500	20.500	20.500	17.665	200
2021-11-01	19.700	19.700	19.700	19.700	16.976	0
2021-10-29	19.220	19.700	19.220	19.700	16.976	1,000
2021-10-28	22.250	22.250	22.250	22.250	19.173	0
2021-10-27	22.250	22.250	22.250	22.250	19.173	0
2021-10-26	22.250	22.250	22.250	22.250	19.173	0
2021-10-25	22.250	22.250	22.250	22.250	19.173	0
2021-10-22	22.250	22.250	22.250	22.250	19.173	0

← NewerPage 21 of 21 · 1,245 trading days

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.