Banco Mercantil de Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	20.700	20.700	20.700	20.700	19.848	0
2024-11-12	20.700	20.700	20.700	20.700	19.848	0
2024-11-11	20.700	20.700	20.700	20.700	19.848	100
2024-11-08	21.980	21.980	21.980	21.980	21.075	0
2024-11-07	21.980	21.980	21.980	21.980	21.075	0
2024-11-06	21.980	21.980	21.980	21.980	21.075	0
2024-11-05	21.980	21.980	21.980	21.980	21.075	100
2024-11-04	20.500	20.500	20.500	20.500	19.656	0
2024-11-01	20.500	20.500	20.500	20.500	19.656	0
2024-10-31	20.500	20.500	20.500	20.500	19.656	0
2024-10-30	20.500	20.500	20.500	20.500	19.656	0
2024-10-29	20.500	20.500	20.500	20.500	19.656	0
2024-10-28	20.500	20.500	20.500	20.500	19.656	0
2024-10-25	20.500	20.500	20.500	20.500	19.656	100
2024-10-24	20.510	20.510	20.510	20.510	19.666	100
2024-10-23	19.500	19.500	19.500	19.500	18.697	0
2024-10-22	19.500	19.500	19.500	19.500	18.697	0
2024-10-21	19.500	19.500	19.500	19.500	18.697	0
2024-10-18	19.500	19.500	19.500	19.500	18.697	0
2024-10-17	19.500	19.500	19.500	19.500	18.697	0
2024-10-16	19.500	19.500	19.500	19.500	18.697	0
2024-10-15	19.500	19.500	19.500	19.500	18.697	0
2024-10-14	19.500	19.500	19.500	19.500	18.697	0
2024-10-11	19.500	19.500	19.500	19.500	18.697	0
2024-10-10	19.500	19.500	19.500	19.500	18.697	0
2024-10-09	19.500	19.500	19.500	19.500	18.697	0
2024-10-08	19.500	19.500	19.500	19.500	18.697	0
2024-10-07	19.500	19.500	19.500	19.500	18.697	0
2024-10-04	19.500	19.500	19.500	19.500	18.697	0
2024-10-03	19.500	19.500	19.500	19.500	18.697	0
2024-10-02	19.500	19.500	19.500	19.500	18.697	0
2024-10-01	19.500	19.500	19.500	19.500	18.697	0
2024-09-30	19.500	19.500	19.500	19.500	18.697	0
2024-09-27	19.500	19.500	19.500	19.500	18.697	0
2024-09-26	19.500	19.500	19.500	19.500	18.697	0
2024-09-25	19.500	19.500	19.500	19.500	18.697	0
2024-09-24	19.500	19.500	19.500	19.500	18.697	0
2024-09-23	19.500	19.500	19.500	19.500	18.697	0
2024-09-20	19.500	19.500	19.500	19.500	18.697	0
2024-09-19	19.500	19.500	19.500	19.500	18.697	0
2024-09-18	19.500	19.500	19.500	19.500	18.697	0
2024-09-17	19.500	19.500	19.500	19.500	18.697	0
2024-09-16	19.500	19.500	19.500	19.500	18.697	0
2024-09-13	19.500	19.500	19.500	19.500	18.697	0
2024-09-12	19.500	19.500	19.500	19.500	18.697	0
2024-09-11	19.500	19.500	19.500	19.500	18.697	100
2024-09-10	18.640	18.640	18.640	18.640	17.873	0
2024-09-09	18.640	18.640	18.640	18.640	17.873	0
2024-09-06	18.640	18.640	18.640	18.640	17.873	0
2024-09-05	18.640	18.640	18.640	18.640	17.873	0
2024-09-04	18.640	18.640	18.640	18.640	17.873	0
2024-09-03	18.640	18.640	18.640	18.640	17.873	0
2024-09-02	18.640	18.640	18.640	18.640	17.873	0
2024-08-30	18.640	18.640	18.640	18.640	17.873	0
2024-08-29	18.640	18.640	18.640	18.640	17.873	0
2024-08-28	18.640	18.640	18.640	18.640	17.873	0
2024-08-27	18.640	18.640	18.640	18.640	17.873	600
2024-08-26	19.620	19.620	19.620	19.620	18.812	0
2024-08-23	19.620	19.620	19.620	19.620	18.812	0
2024-08-22	19.620	19.620	19.620	19.620	18.812	0

← NewerPage 9 of 21 · 1,251 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.