Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 7,95 | 8,11 | +2,79% | 7,94 | 8,30 | 8,12 | 8,11 | 8,12 | 16.056 | 10.331.964.500 |
| 4/9/2025 | 7,78 | 7,89 | +1,54% | 7,73 | 7,94 | 7,85 | 7,89 | 7,90 | 8.244 | 4.347.574.400 |
| 3/9/2025 | 7,80 | 7,77 | +0,13% | 7,72 | 7,94 | 7,79 | 7,75 | 7,77 | 8.166 | 4.982.105.400 |
| 2/9/2025 | 7,51 | 7,76 | +2,11% | 7,48 | 7,87 | 7,74 | 7,75 | 7,78 | 10.867 | 6.692.195.100 |
| 1/9/2025 | 7,57 | 7,60 | +0,13% | 7,45 | 7,73 | 7,58 | 7,60 | 7,61 | 6.080 | 2.678.426.600 |
| 29/8/2025 | 7,62 | 7,59 | -0,26% | 7,51 | 7,69 | 7,60 | 7,58 | 7,59 | 9.752 | 4.612.572.800 |
| 28/8/2025 | 7,47 | 7,61 | +2,15% | 7,46 | 7,79 | 7,63 | 7,60 | 7,63 | 11.975 | 12.374.414.800 |
| 27/8/2025 | 7,33 | 7,45 | +1,64% | 7,28 | 7,52 | 7,39 | 7,44 | 7,45 | 15.046 | 6.517.122.400 |
| 26/8/2025 | 7,57 | 7,33 | -3,43% | 7,22 | 7,65 | 7,35 | 7,32 | 7,34 | 10.798 | 7.371.772.900 |
| 25/8/2025 | 7,59 | 7,59 | +1,20% | 7,47 | 7,64 | 7,56 | 7,59 | 7,60 | 9.675 | 4.919.628.100 |
| 22/8/2025 | 7,08 | 7,50 | +6,69% | 7,06 | 7,57 | 7,41 | 7,49 | 7,50 | 15.693 | 8.628.669.600 |
| 21/8/2025 | 7,07 | 7,03 | -1,13% | 7,01 | 7,20 | 7,06 | 7,03 | 7,04 | 11.598 | 4.664.887.300 |
| 20/8/2025 | 7,24 | 7,11 | -1,80% | 7,09 | 7,30 | 7,14 | 7,10 | 7,11 | 10.359 | 5.566.531.700 |
| 19/8/2025 | 7,34 | 7,24 | -2,29% | 7,13 | 7,35 | 7,22 | 7,23 | 7,25 | 18.734 | 9.118.859.400 |
| 18/8/2025 | 7,13 | 7,41 | +3,49% | 7,13 | 7,43 | 7,35 | 7,41 | 7,42 | 18.083 | 8.403.910.300 |
| 15/8/2025 | 7,20 | 7,16 | -0,14% | 7,11 | 7,30 | 7,19 | 7,15 | 7,16 | 15.073 | 7.861.446.400 |
| 14/8/2025 | 6,89 | 7,17 | +3,61% | 6,75 | 7,27 | 7,10 | 7,17 | 7,22 | 15.859 | 12.181.806.400 |
| 13/8/2025 | 6,25 | 6,92 | +6,63% | 6,18 | 7,18 | 6,85 | 6,92 | 6,93 | 35.381 | 27.110.381.800 |
| 12/8/2025 | 6,65 | 6,49 | +0,15% | 6,44 | 6,73 | 6,58 | 6,48 | 6,49 | 10.995 | 6.767.820.600 |
| 11/8/2025 | 6,47 | 6,48 | -0,15% | 6,39 | 6,53 | 6,45 | 6,45 | 6,48 | 6.415 | 2.647.116.300 |
| 8/8/2025 | 6,54 | 6,49 | -0,76% | 6,40 | 6,65 | 6,50 | 6,48 | 6,49 | 8.417 | 5.556.108.300 |
| 7/8/2025 | 6,37 | 6,54 | +2,67% | 6,35 | 6,57 | 6,49 | 6,52 | 6,54 | 15.128 | 7.144.735.600 |
| 6/8/2025 | 6,00 | 6,37 | +7,24% | 5,94 | 6,44 | 6,25 | 6,37 | 6,40 | 14.048 | 8.665.763.400 |
| 5/8/2025 | 5,95 | 5,94 | -0,17% | 5,88 | 6,02 | 5,96 | 5,94 | 5,95 | 5.427 | 3.392.024.800 |
| 4/8/2025 | 6,10 | 5,95 | -0,67% | 5,89 | 6,10 | 5,96 | 5,94 | 5,95 | 5.495 | 2.570.068.800 |
| 1/8/2025 | 6,03 | 5,99 | +0,67% | 5,97 | 6,17 | 6,04 | 5,98 | 5,99 | 11.667 | 5.823.509.400 |
| 31/7/2025 | 6,00 | 5,95 | -1,65% | 5,87 | 6,10 | 5,95 | 5,94 | 5,95 | 7.468 | 5.403.084.400 |
| 30/7/2025 | 5,99 | 6,05 | +0,50% | 5,94 | 6,16 | 6,01 | 6,04 | 6,05 | 8.075 | 4.007.986.200 |
| 29/7/2025 | 5,97 | 6,02 | +1,18% | 5,89 | 6,07 | 5,98 | 6,02 | 6,03 | 8.205 | 3.671.566.900 |
| 28/7/2025 | 6,10 | 5,95 | -2,46% | 5,84 | 6,18 | 5,97 | 5,94 | 5,95 | 6.806 | 4.733.547.200 |
| 25/7/2025 | 6,10 | 6,10 | +0,33% | 6,00 | 6,14 | 6,06 | 6,08 | 6,10 | 5.616 | 3.430.622.300 |
| 24/7/2025 | 6,18 | 6,08 | -2,09% | 6,03 | 6,20 | 6,10 | 6,08 | 6,09 | 9.359 | 4.117.506.700 |
| 23/7/2025 | 5,97 | 6,21 | +4,19% | 5,96 | 6,33 | 6,23 | 6,21 | 6,23 | 13.955 | 10.204.587.900 |
| 22/7/2025 | 5,88 | 5,96 | +1,19% | 5,88 | 6,13 | 6,00 | 5,96 | 5,97 | 13.660 | 5.595.724.900 |
| 21/7/2025 | 5,94 | 5,89 | -1,01% | 5,85 | 6,05 | 5,92 | 5,89 | 5,90 | 8.221 | 5.742.564.900 |
| 18/7/2025 | 5,98 | 5,95 | -1,16% | 5,88 | 6,05 | 5,96 | 5,93 | 5,95 | 11.330 | 6.278.635.900 |
| 17/7/2025 | 5,94 | 6,02 | +1,35% | 5,89 | 6,02 | 5,97 | 6,00 | 6,02 | 9.898 | 4.627.774.400 |
| 16/7/2025 | 6,09 | 5,94 | -2,46% | 5,89 | 6,15 | 5,95 | 5,93 | 5,95 | 13.964 | 7.648.836.200 |
| 15/7/2025 | 6,21 | 6,09 | -2,87% | 5,77 | 6,26 | 5,98 | 6,08 | 6,09 | 28.236 | 22.318.380.000 |
| 14/7/2025 | 6,12 | 6,27 | +2,96% | 5,87 | 6,27 | 6,07 | 6,27 | 6,28 | 10.491 | 6.997.363.700 |
| 11/7/2025 | 5,89 | 6,09 | +3,05% | 5,89 | 6,23 | 6,13 | 6,08 | 6,10 | 12.710 | 10.248.656.300 |
| 10/7/2025 | 5,84 | 5,91 | -1,50% | 5,76 | 5,96 | 5,86 | 5,90 | 5,91 | 11.822 | 4.372.645.100 |
| 9/7/2025 | 6,13 | 6,00 | -1,80% | 5,96 | 6,15 | 6,03 | 5,98 | 6,00 | 7.213 | 2.696.190.200 |
| 8/7/2025 | 6,15 | 6,11 | -0,49% | 6,06 | 6,21 | 6,11 | 6,11 | 6,12 | 5.775 | 2.387.302.100 |
| 7/7/2025 | 6,27 | 6,14 | -2,38% | 6,09 | 6,30 | 6,17 | 6,13 | 6,15 | 11.633 | 3.643.163.900 |
| 4/7/2025 | 6,16 | 6,29 | +2,11% | 6,11 | 6,31 | 6,21 | 6,29 | 6,30 | 5.716 | 2.296.597.300 |
| 3/7/2025 | 6,26 | 6,16 | -1,44% | 6,16 | 6,33 | 6,22 | 6,16 | 6,17 | 7.935 | 3.434.989.000 |
| 2/7/2025 | 6,44 | 6,25 | -2,50% | 6,19 | 6,47 | 6,27 | 6,25 | 6,26 | 20.017 | 5.336.443.300 |
| 1/7/2025 | 6,38 | 6,41 | +0,63% | 6,31 | 6,60 | 6,44 | 6,39 | 6,41 | 18.846 | 7.741.843.000 |
| 30/6/2025 | 5,90 | 6,37 | +7,60% | 5,87 | 6,37 | 6,21 | 6,35 | 6,37 | 15.043 | 9.396.576.400 |
| 27/6/2025 | 5,99 | 5,92 | -1,33% | 5,84 | 6,06 | 5,90 | 5,92 | 5,93 | 12.014 | 6.183.384.700 |
| 26/6/2025 | 5,90 | 6,00 | +3,63% | 5,85 | 6,13 | 6,03 | 6,00 | 6,01 | 16.126 | 7.860.819.300 |
| 25/6/2025 | 5,95 | 5,79 | -2,69% | 5,79 | 5,98 | 5,84 | 5,78 | 5,79 | 8.672 | 2.657.995.600 |
| 24/6/2025 | 5,87 | 5,95 | +2,06% | 5,86 | 6,10 | 5,97 | 5,95 | 5,96 | 14.633 | 5.721.719.000 |
| 23/6/2025 | 5,90 | 5,83 | -0,51% | 5,67 | 5,90 | 5,79 | 5,82 | 5,84 | 11.572 | 4.714.942.800 |
| 20/6/2025 | 5,82 | 5,86 | -0,68% | 5,73 | 5,86 | 5,81 | 5,85 | 5,86 | 8.559 | 3.934.683.300 |
| 18/6/2025 | 5,97 | 5,90 | -1,17% | 5,88 | 6,07 | 5,93 | 5,90 | 5,91 | 12.119 | 4.909.299.500 |
| 17/6/2025 | 5,91 | 5,97 | +1,02% | 5,90 | 6,13 | 6,00 | 5,96 | 5,97 | 15.894 | 7.167.564.300 |
| 16/6/2025 | 5,92 | 5,91 | +2,60% | 5,81 | 6,02 | 5,93 | 5,91 | 5,92 | 13.252 | 6.324.041.100 |
| 13/6/2025 | 5,90 | 5,76 | -2,37% | 5,76 | 5,95 | 5,84 | 5,76 | 5,78 | 10.399 | 6.200.171.100 |
| 12/6/2025 | 6,17 | 5,90 | -4,68% | 5,90 | 6,18 | 5,97 | 5,90 | 5,93 | 10.966 | 8.306.686.700 |
| 11/6/2025 | 6,02 | 6,19 | +2,48% | 5,97 | 6,37 | 6,25 | 6,19 | 6,20 | 16.390 | 10.412.142.500 |
| 10/6/2025 | 6,15 | 6,04 | +0,17% | 6,03 | 6,27 | 6,12 | 6,04 | 6,09 | 14.204 | 6.115.574.600 |
| 9/6/2025 | 5,90 | 6,03 | +1,86% | 5,69 | 6,08 | 5,96 | 6,03 | 6,04 | 12.205 | 9.619.566.000 |
| 6/6/2025 | 5,87 | 5,92 | +0,34% | 5,71 | 5,99 | 5,85 | 5,91 | 5,92 | 9.824 | 6.122.568.300 |
| 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 |