MRV Engenharia e Participacoes S.A. MRVE3
BMFBOVESPA · Brazil · Consumer Durables
BRL 5.45-0.02 (-0.37%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.45 | -0.37% | BRL 5.47 | BRL 5.51 | BRL 5.32 | 14.44M |
| 2026-09-30 | BRL 5.47 | +1.67% | BRL 5.51 | BRL 5.58 | BRL 5.37 | 13.03M |
| 2026-09-29 | BRL 5.38 | +3.26% | BRL 5.21 | BRL 5.38 | BRL 5.20 | 8.55M |
| 2026-09-28 | BRL 5.21 | +0.77% | BRL 5.13 | BRL 5.32 | BRL 5.07 | 8.48M |
| 2026-09-25 | BRL 5.17 | -0.96% | BRL 5.22 | BRL 5.30 | BRL 5.11 | 9.67M |
| 2026-09-24 | BRL 5.22 | -0.38% | BRL 5.25 | BRL 5.34 | BRL 5.16 | 9.00M |
| 2026-09-23 | BRL 5.24 | -1.32% | BRL 5.24 | BRL 5.50 | BRL 5.22 | 14.71M |
| 2026-09-22 | BRL 5.31 | +0.95% | BRL 5.24 | BRL 5.33 | BRL 5.12 | 9.76M |
| 2026-09-21 | BRL 5.26 | +0.57% | BRL 5.31 | BRL 5.55 | BRL 5.26 | 16.69M |
| 2026-09-18 | BRL 5.23 | -3.68% | BRL 5.43 | BRL 5.44 | BRL 5.21 | 11.77M |
| 2026-09-17 | BRL 5.43 | -4.90% | BRL 5.78 | BRL 5.83 | BRL 5.40 | 21.10M |
| 2026-09-16 | BRL 5.71 | +0.35% | BRL 5.68 | BRL 5.97 | BRL 5.62 | 18.13M |
| 2026-09-15 | BRL 5.69 | +2.52% | BRL 5.57 | BRL 5.73 | BRL 5.47 | 7.72M |
| 2026-09-14 | BRL 5.55 | -3.31% | BRL 5.58 | BRL 5.63 | BRL 5.38 | 12.13M |
| 2026-09-11 | BRL 5.74 | +0.35% | BRL 5.73 | BRL 5.81 | BRL 5.63 | 8.17M |
| 2026-09-10 | BRL 5.72 | +1.42% | BRL 5.59 | BRL 5.84 | BRL 5.46 | 13.29M |
| 2026-09-09 | BRL 5.64 | -2.93% | BRL 5.78 | BRL 5.80 | BRL 5.55 | 7.11M |
| 2026-09-08 | BRL 5.81 | +4.68% | BRL 5.67 | BRL 5.82 | BRL 5.51 | 12.28M |
| 2026-09-04 | BRL 5.55 | -1.07% | BRL 5.58 | BRL 5.71 | BRL 5.53 | 6.17M |
| 2026-09-03 | BRL 5.61 | -1.23% | BRL 5.95 | BRL 5.95 | BRL 5.58 | 13.64M |
| 2026-09-02 | BRL 5.68 | +2.53% | BRL 5.60 | BRL 5.82 | BRL 5.42 | 14.68M |
| 2026-09-01 | BRL 5.54 | +0.54% | BRL 5.51 | BRL 5.67 | BRL 5.40 | 12.15M |
| 2026-08-31 | BRL 5.51 | +6.17% | BRL 5.30 | BRL 5.67 | BRL 5.25 | 30.36M |
| 2026-08-28 | BRL 5.19 | -5.12% | BRL 5.52 | BRL 5.58 | BRL 5.14 | 12.11M |
| 2026-08-27 | BRL 5.47 | -0.73% | BRL 5.46 | BRL 5.77 | BRL 5.39 | 14.48M |
| 2026-08-26 | BRL 5.51 | +0.92% | BRL 5.45 | BRL 5.58 | BRL 5.39 | 15.57M |
| 2026-08-25 | BRL 5.46 | +5.81% | BRL 5.16 | BRL 5.50 | BRL 5.08 | 15.93M |
| 2026-08-24 | BRL 5.16 | +1.38% | BRL 5.04 | BRL 5.32 | BRL 5.01 | 11.70M |
| 2026-08-21 | BRL 5.09 | +3.67% | BRL 4.95 | BRL 5.12 | BRL 4.94 | 12.34M |
| 2026-08-20 | BRL 4.91 | +0.61% | BRL 4.80 | BRL 5.05 | BRL 4.77 | 11.63M |
| 2026-08-19 | BRL 4.88 | +2.52% | BRL 4.89 | BRL 4.91 | BRL 4.75 | 13.72M |
| 2026-08-18 | BRL 4.76 | -2.06% | BRL 4.88 | BRL 4.90 | BRL 4.74 | 10.59M |
| 2026-08-17 | BRL 4.86 | +2.10% | BRL 4.74 | BRL 4.90 | BRL 4.69 | 10.25M |
| 2026-08-14 | BRL 4.76 | -0.83% | BRL 4.76 | BRL 4.95 | BRL 4.47 | 20.50M |
| 2026-08-13 | BRL 4.80 | +14.29% | BRL 4.25 | BRL 4.88 | BRL 4.25 | 25.24M |
| 2026-08-12 | BRL 4.20 | -1.87% | BRL 4.30 | BRL 4.35 | BRL 4.20 | 11.71M |
| 2026-08-11 | BRL 4.28 | -4.04% | BRL 4.38 | BRL 4.44 | BRL 4.24 | 10.83M |
| 2026-08-07 | BRL 4.46 | -2.41% | BRL 4.64 | BRL 4.65 | BRL 4.38 | 12.66M |
| 2026-08-06 | BRL 4.57 | -2.97% | BRL 4.67 | BRL 4.74 | BRL 4.55 | 6.25M |
| 2026-08-05 | BRL 4.71 | +1.95% | BRL 4.65 | BRL 4.88 | BRL 4.65 | 10.32M |
| 2026-08-04 | BRL 4.62 | -1.28% | BRL 4.77 | BRL 4.77 | BRL 4.47 | 12.60M |
| 2026-08-03 | BRL 4.68 | -1.27% | BRL 4.79 | BRL 4.89 | BRL 4.68 | 8.43M |
| 2026-07-31 | BRL 4.74 | +0.21% | BRL 4.75 | BRL 4.89 | BRL 4.70 | 6.52M |
| 2026-07-30 | BRL 4.73 | +3.05% | BRL 4.62 | BRL 4.80 | BRL 4.60 | 8.23M |
| 2026-07-29 | BRL 4.59 | -1.50% | BRL 4.68 | BRL 4.68 | BRL 4.51 | 8.80M |
| 2026-07-28 | BRL 4.66 | -0.21% | BRL 4.82 | BRL 4.86 | BRL 4.65 | 9.58M |
| 2026-07-27 | BRL 4.67 | +4.71% | BRL 4.51 | BRL 4.67 | BRL 4.49 | 9.34M |
| 2026-07-24 | BRL 4.46 | +1.59% | BRL 4.37 | BRL 4.51 | BRL 4.36 | 7.70M |
| 2026-07-23 | BRL 4.39 | -4.36% | BRL 4.56 | BRL 4.56 | BRL 4.36 | 13.60M |
| 2026-07-22 | BRL 4.59 | +1.77% | BRL 4.54 | BRL 4.62 | BRL 4.49 | 7.12M |
| 2026-07-21 | BRL 4.51 | -1.74% | BRL 4.59 | BRL 4.60 | BRL 4.43 | 9.48M |
| 2026-07-20 | BRL 4.59 | -1.92% | BRL 4.71 | BRL 4.74 | BRL 4.53 | 10.29M |
| 2026-07-17 | BRL 4.68 | -3.31% | BRL 4.82 | BRL 4.90 | BRL 4.67 | 11.12M |
| 2026-07-16 | BRL 4.84 | -0.62% | BRL 4.85 | BRL 4.93 | BRL 4.77 | 8.58M |
| 2026-07-15 | BRL 4.87 | +0.62% | BRL 4.86 | BRL 5.02 | BRL 4.79 | 12.15M |
| 2026-07-14 | BRL 4.84 | +2.11% | BRL 4.79 | BRL 4.86 | BRL 4.63 | 12.87M |
| 2026-07-13 | BRL 4.74 | -5.39% | BRL 4.99 | BRL 5.01 | BRL 4.74 | 9.58M |
| 2026-07-10 | BRL 5.01 | +1.01% | BRL 5.19 | BRL 5.28 | BRL 4.97 | 11.75M |
| 2026-07-09 | BRL 4.96 | +2.48% | BRL 4.86 | BRL 5.05 | BRL 4.80 | 8.62M |
| 2026-07-08 | BRL 4.84 | -5.84% | BRL 5.12 | BRL 5.13 | BRL 4.80 | 12.62M |
| 2026-07-07 | BRL 5.14 | -3.20% | BRL 5.35 | BRL 5.36 | BRL 5.08 | 11.25M |
| 2026-07-06 | BRL 5.31 | -2.21% | BRL 5.36 | BRL 5.50 | BRL 5.31 | 8.26M |
| 2026-07-03 | BRL 5.43 | +2.45% | BRL 5.32 | BRL 5.44 | BRL 5.21 | 4.92M |
| 2026-07-02 | BRL 5.30 | +2.51% | BRL 5.23 | BRL 5.33 | BRL 5.18 | 7.08M |
| 2026-07-01 | BRL 5.17 | -2.08% | BRL 5.14 | BRL 5.25 | BRL 5.03 | 9.13M |
| 2026-06-30 | BRL 5.28 | +0.76% | BRL 5.17 | BRL 5.33 | BRL 5.05 | 9.68M |
| 2026-06-29 | BRL 5.24 | 0.00% | BRL 5.24 | BRL 5.29 | BRL 5.20 | 4.14M |
| 2026-06-26 | BRL 5.24 | +1.16% | BRL 5.16 | BRL 5.30 | BRL 5.10 | 4.55M |
| 2026-06-25 | BRL 5.18 | +3.39% | BRL 5.05 | BRL 5.21 | BRL 5.01 | 8.06M |
| 2026-06-24 | BRL 5.01 | +2.24% | BRL 4.86 | BRL 5.06 | BRL 4.84 | 7.38M |
| 2026-06-23 | BRL 4.90 | -1.01% | BRL 4.92 | BRL 5.04 | BRL 4.88 | 7.00M |
| 2026-06-22 | BRL 4.95 | +0.61% | BRL 4.93 | BRL 5.06 | BRL 4.91 | 5.11M |
| 2026-06-19 | BRL 4.92 | +1.23% | BRL 4.89 | BRL 4.96 | BRL 4.85 | 3.99M |
| 2026-06-18 | BRL 4.86 | -4.33% | BRL 5.13 | BRL 5.18 | BRL 4.83 | 11.93M |
| 2026-06-17 | BRL 5.08 | -4.15% | BRL 5.33 | BRL 5.40 | BRL 5.03 | 8.22M |
| 2026-06-16 | BRL 5.30 | +2.32% | BRL 5.17 | BRL 5.30 | BRL 5.10 | 11.86M |
| 2026-06-15 | BRL 5.18 | 0.00% | BRL 5.37 | BRL 5.48 | BRL 5.12 | 11.89M |
| 2026-06-12 | BRL 5.18 | -0.58% | BRL 5.15 | BRL 5.38 | BRL 5.11 | 8.49M |
| 2026-06-11 | BRL 5.21 | +0.39% | BRL 5.25 | BRL 5.31 | BRL 5.05 | 17.96M |
| 2026-06-10 | BRL 5.19 | -3.35% | BRL 5.33 | BRL 5.34 | BRL 5.17 | 8.30M |
| 2026-06-09 | BRL 5.37 | +0.56% | BRL 5.38 | BRL 5.48 | BRL 5.31 | 11.75M |
| 2026-06-08 | BRL 5.34 | -4.64% | BRL 5.58 | BRL 5.59 | BRL 5.30 | 11.00M |
| 2026-06-05 | BRL 5.60 | -2.10% | BRL 5.71 | BRL 5.73 | BRL 5.55 | 9.90M |
| 2026-06-03 | BRL 5.72 | -3.54% | BRL 5.67 | BRL 5.76 | BRL 5.50 | 21.00M |
| 2026-06-02 | BRL 5.93 | +3.67% | BRL 5.78 | BRL 6.02 | BRL 5.78 | 15.86M |
| 2026-06-01 | BRL 5.72 | -2.22% | BRL 5.84 | BRL 5.87 | BRL 5.68 | 9.34M |
| 2026-05-29 | BRL 5.85 | -2.01% | BRL 5.97 | BRL 5.98 | BRL 5.79 | 7.50M |
| 2026-05-28 | BRL 5.97 | 0.00% | BRL 5.98 | BRL 6.06 | BRL 5.87 | 6.89M |
| 2026-05-27 | BRL 5.97 | -2.93% | BRL 6.32 | BRL 6.34 | BRL 5.93 | 10.73M |
| 2026-05-26 | BRL 6.15 | -1.91% | BRL 6.14 | BRL 6.24 | BRL 6.07 | 6.81M |