Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MRVE3 - MRV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,92 | 5,90 | -0,34% | 5,86 | 6,35 | 6,11 | 5,90 | 5,92 | 24.764 | 16.333.981.100 |
| 4/6/2025 | 5,59 | 5,92 | +6,86% | 5,58 | 6,07 | 5,95 | 5,92 | 5,94 | 22.665 | 15.405.385.200 |
| 3/6/2025 | 5,33 | 5,54 | +3,17% | 5,33 | 5,57 | 5,49 | 5,54 | 5,55 | 11.403 | 5.287.078.400 |
| 2/6/2025 | 5,35 | 5,37 | +1,51% | 5,28 | 5,44 | 5,35 | 5,37 | 5,38 | 5.782 | 2.899.551.200 |
| 30/5/2025 | 5,28 | 5,29 | 0,00% | 5,23 | 5,38 | 5,29 | 5,29 | 5,30 | 9.674 | 3.878.341.900 |
| 29/5/2025 | 5,27 | 5,29 | -0,19% | 5,18 | 5,38 | 5,27 | 5,28 | 5,30 | 12.692 | 4.583.802.300 |
| 28/5/2025 | 5,33 | 5,30 | -1,12% | 5,22 | 5,35 | 5,27 | 5,29 | 5,30 | 7.323 | 2.928.704.700 |
| 27/5/2025 | 5,28 | 5,36 | +4,08% | 5,24 | 5,46 | 5,36 | 5,35 | 5,37 | 14.389 | 7.748.425.900 |
| 26/5/2025 | 5,13 | 5,15 | +1,58% | 5,04 | 5,15 | 5,10 | 5,12 | 5,16 | 5.536 | 2.807.195.400 |
| 23/5/2025 | 4,99 | 5,07 | +0,40% | 4,86 | 5,12 | 5,02 | 5,06 | 5,08 | 12.467 | 5.929.946.600 |
| 22/5/2025 | 5,10 | 5,05 | -0,98% | 5,01 | 5,19 | 5,07 | 5,04 | 5,05 | 9.824 | 5.365.064.900 |
| 21/5/2025 | 5,41 | 5,10 | -5,56% | 5,08 | 5,41 | 5,19 | 5,10 | 5,11 | 9.396 | 5.805.085.800 |
| 20/5/2025 | 5,51 | 5,40 | -1,82% | 5,38 | 5,52 | 5,43 | 5,40 | 5,41 | 9.363 | 3.996.593.700 |
| 19/5/2025 | 5,54 | 5,50 | -1,79% | 5,45 | 5,56 | 5,50 | 5,49 | 5,50 | 9.053 | 3.784.708.700 |
| 16/5/2025 | 5,44 | 5,60 | +2,00% | 5,41 | 5,61 | 5,51 | 5,59 | 5,60 | 11.987 | 4.941.912.300 |
| 15/5/2025 | 5,49 | 5,49 | +0,55% | 5,35 | 5,58 | 5,45 | 5,48 | 5,49 | 11.561 | 5.608.916.000 |
| 14/5/2025 | 5,50 | 5,46 | -0,91% | 5,39 | 5,68 | 5,49 | 5,45 | 5,47 | 15.614 | 5.321.160.200 |
| 13/5/2025 | 5,32 | 5,51 | +3,77% | 5,32 | 5,60 | 5,51 | 5,51 | 5,52 | 13.332 | 5.740.693.100 |
| 12/5/2025 | 5,60 | 5,31 | -2,75% | 5,26 | 5,61 | 5,38 | 5,31 | 5,32 | 13.221 | 6.946.844.400 |
| 9/5/2025 | 5,75 | 5,46 | -11,22% | 5,42 | 6,00 | 5,58 | 5,45 | 5,46 | 31.316 | 20.840.259.500 |
| 8/5/2025 | 5,90 | 6,15 | +6,77% | 5,86 | 6,27 | 6,15 | 6,14 | 6,15 | 14.827 | 9.783.575.400 |
| 7/5/2025 | 5,84 | 5,76 | -0,86% | 5,64 | 5,87 | 5,70 | 5,75 | 5,77 | 15.444 | 6.268.274.600 |
| 6/5/2025 | 5,90 | 5,81 | -0,51% | 5,74 | 5,93 | 5,80 | 5,81 | 5,82 | 17.407 | 4.731.581.900 |
| 5/5/2025 | 5,91 | 5,84 | -0,68% | 5,73 | 5,94 | 5,80 | 5,81 | 5,85 | 9.469 | 3.810.236.700 |
| 2/5/2025 | 5,94 | 5,88 | +0,86% | 5,77 | 5,94 | 5,83 | 5,88 | 5,89 | 7.826 | 3.157.037.200 |
| 29/4/2025 | 6,02 | 5,83 | -3,80% | 5,82 | 6,19 | 5,97 | 5,82 | 5,83 | 14.565 | 8.061.044.000 |
| 28/4/2025 | 6,14 | 6,06 | -0,82% | 6,03 | 6,25 | 6,10 | 6,06 | 6,07 | 11.322 | 6.292.589.300 |
| 25/4/2025 | 6,23 | 6,11 | -1,45% | 6,01 | 6,26 | 6,12 | 6,09 | 6,11 | 10.632 | 6.503.397.800 |
| 24/4/2025 | 5,95 | 6,20 | +3,16% | 5,94 | 6,27 | 6,17 | 6,19 | 6,21 | 13.978 | 8.919.935.100 |
| 23/4/2025 | 6,10 | 6,01 | -0,33% | 5,96 | 6,33 | 6,12 | 6,01 | 6,02 | 14.412 | 12.727.968.100 |
| 22/4/2025 | 5,57 | 6,03 | +8,26% | 5,54 | 6,15 | 5,93 | 6,02 | 6,03 | 18.754 | 14.521.707.000 |
| 17/4/2025 | 5,17 | 5,57 | +8,79% | 5,08 | 5,67 | 5,45 | 5,57 | 5,58 | 19.629 | 12.339.691.300 |
| 16/4/2025 | 4,85 | 5,12 | +3,02% | 4,79 | 5,18 | 5,06 | 5,10 | 5,12 | 15.373 | 7.645.993.300 |
| 15/4/2025 | 4,99 | 4,97 | -0,80% | 4,94 | 5,08 | 4,99 | 4,97 | 4,98 | 6.558 | 3.559.808.800 |
| 14/4/2025 | 5,00 | 5,01 | +1,62% | 4,91 | 5,06 | 4,98 | 5,00 | 5,02 | 7.768 | 4.706.373.200 |
| 11/4/2025 | 4,83 | 4,93 | +3,14% | 4,69 | 4,93 | 4,82 | 4,92 | 4,94 | 6.925 | 4.475.209.100 |
| 10/4/2025 | 4,81 | 4,78 | -0,62% | 4,69 | 4,83 | 4,75 | 4,78 | 4,79 | 7.611 | 3.795.078.200 |
| 9/4/2025 | 4,61 | 4,81 | +3,22% | 4,56 | 4,89 | 4,74 | 4,81 | 4,82 | 17.143 | 12.875.404.400 |
| 8/4/2025 | 4,90 | 4,66 | -2,92% | 4,59 | 4,96 | 4,73 | 4,65 | 4,66 | 12.743 | 6.265.232.000 |
| 7/4/2025 | 4,88 | 4,80 | -3,81% | 4,70 | 5,10 | 4,84 | 4,80 | 4,82 | 14.585 | 8.977.689.000 |
| 4/4/2025 | 5,17 | 4,99 | -5,49% | 4,88 | 5,17 | 5,02 | 4,98 | 4,99 | 11.191 | 5.549.788.800 |
| 3/4/2025 | 5,12 | 5,28 | +1,93% | 5,10 | 5,44 | 5,31 | 5,28 | 5,30 | 14.186 | 5.742.159.100 |
| 2/4/2025 | 5,15 | 5,18 | +1,37% | 5,06 | 5,22 | 5,15 | 5,16 | 5,19 | 10.122 | 3.491.036.200 |
| 1/4/2025 | 5,11 | 5,11 | 0,00% | 5,06 | 5,25 | 5,15 | 5,10 | 5,12 | 8.153 | 3.620.046.200 |
| 31/3/2025 | 5,11 | 5,11 | -1,73% | 4,99 | 5,15 | 5,07 | 5,10 | 5,11 | 8.457 | 4.868.480.400 |
| 28/3/2025 | 5,24 | 5,20 | -1,52% | 5,09 | 5,31 | 5,18 | 5,20 | 5,21 | 10.881 | 5.205.774.100 |
| 27/3/2025 | 5,28 | 5,28 | +0,57% | 5,24 | 5,38 | 5,30 | 5,27 | 5,29 | 13.947 | 6.665.712.800 |
| 26/3/2025 | 5,10 | 5,25 | +4,17% | 5,08 | 5,35 | 5,26 | 5,24 | 5,25 | 13.550 | 6.605.928.400 |
| 25/3/2025 | 5,03 | 5,04 | +0,80% | 5,02 | 5,17 | 5,08 | 5,04 | 5,05 | 10.273 | 3.541.979.800 |
| 24/3/2025 | 5,07 | 5,00 | -0,79% | 4,96 | 5,10 | 5,02 | 5,00 | 5,01 | 10.448 | 4.287.615.400 |
| 21/3/2025 | 5,26 | 5,04 | -4,00% | 5,01 | 5,26 | 5,08 | 5,04 | 5,05 | 12.670 | 7.033.409.900 |
| 20/3/2025 | 5,10 | 5,25 | +2,34% | 5,03 | 5,34 | 5,25 | 5,23 | 5,26 | 17.597 | 7.324.510.200 |
| 19/3/2025 | 5,17 | 5,13 | -0,39% | 5,12 | 5,25 | 5,18 | 5,13 | 5,14 | 13.225 | 6.377.276.100 |
| 18/3/2025 | 5,06 | 5,15 | +1,78% | 5,06 | 5,30 | 5,18 | 5,14 | 5,15 | 9.166 | 4.306.660.600 |
| 17/3/2025 | 5,02 | 5,06 | +0,80% | 4,99 | 5,20 | 5,11 | 5,06 | 5,09 | 7.694 | 4.314.656.200 |
| 14/3/2025 | 4,72 | 5,02 | +7,73% | 4,72 | 5,06 | 4,95 | 5,01 | 5,03 | 12.103 | 5.194.281.800 |
| 13/3/2025 | 4,66 | 4,66 | 0,00% | 4,55 | 4,70 | 4,64 | 4,66 | 4,67 | 7.766 | 3.204.389.900 |
| 12/3/2025 | 4,61 | 4,66 | +0,87% | 4,59 | 4,70 | 4,64 | 4,65 | 4,67 | 11.286 | 4.642.563.800 |
| 11/3/2025 | 4,73 | 4,62 | -1,91% | 4,54 | 4,76 | 4,62 | 4,61 | 4,62 | 16.146 | 4.191.368.100 |
| 10/3/2025 | 4,71 | 4,71 | -1,26% | 4,69 | 4,84 | 4,75 | 4,70 | 4,71 | 9.868 | 4.510.447.100 |
| 7/3/2025 | 4,51 | 4,77 | +5,30% | 4,45 | 4,90 | 4,74 | 4,77 | 4,83 | 15.348 | 7.537.237.200 |