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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,35 | 5,34 | -0,37% | 5,33 | 5,45 | 5,38 | 5,34 | 5,36 | 7.531 | 3.731.541.800 |
| 20/1/2025 | 5,24 | 5,36 | +1,71% | 5,20 | 5,44 | 5,34 | 5,36 | 5,38 | 9.452 | 3.906.378.200 |
| 17/1/2025 | 5,38 | 5,27 | -1,50% | 5,22 | 5,38 | 5,28 | 5,27 | 5,28 | 5.093 | 5.568.647.100 |
| 16/1/2025 | 5,45 | 5,35 | -3,08% | 5,33 | 5,50 | 5,37 | 5,34 | 5,35 | 11.598 | 4.022.295.000 |
| 15/1/2025 | 5,31 | 5,52 | +6,15% | 5,23 | 5,56 | 5,41 | 5,51 | 5,54 | 14.823 | 7.412.041.100 |
| 14/1/2025 | 5,56 | 5,20 | +0,19% | 5,19 | 5,58 | 5,32 | 5,20 | 5,25 | 16.335 | 10.434.856.400 |
| 13/1/2025 | 5,06 | 5,19 | +1,96% | 5,02 | 5,19 | 5,11 | 5,17 | 5,19 | 11.900 | 3.424.946.500 |
| 10/1/2025 | 5,20 | 5,09 | -2,12% | 4,99 | 5,21 | 5,05 | 5,06 | 5,09 | 10.736 | 4.647.645.500 |
| 9/1/2025 | 5,26 | 5,20 | -1,89% | 5,15 | 5,29 | 5,22 | 5,20 | 5,22 | 10.267 | 3.232.516.700 |
| 8/1/2025 | 5,51 | 5,30 | -5,36% | 5,24 | 5,56 | 5,33 | 5,29 | 5,30 | 11.401 | 4.588.458.300 |
| 7/1/2025 | 5,38 | 5,60 | +4,87% | 5,35 | 5,65 | 5,54 | 5,60 | 5,61 | 14.831 | 6.099.001.300 |
| 6/1/2025 | 5,23 | 5,34 | +4,30% | 5,20 | 5,39 | 5,31 | 5,34 | 5,35 | 9.661 | 4.935.775.700 |
| 3/1/2025 | 5,20 | 5,12 | -1,92% | 5,12 | 5,29 | 5,19 | 5,12 | 5,13 | 10.315 | 4.217.284.600 |
| 2/1/2025 | 5,31 | 5,22 | -1,69% | 5,11 | 5,32 | 5,22 | 5,21 | 5,25 | 8.975 | 4.285.537.900 |
| 30/12/2024 | 5,40 | 5,31 | -0,75% | 5,26 | 5,42 | 5,32 | 5,31 | 5,34 | 9.946 | 3.364.901.400 |
| 27/12/2024 | 5,38 | 5,35 | +0,19% | 5,25 | 5,41 | 5,33 | 5,29 | 5,35 | 15.834 | 4.812.862.300 |
| 26/12/2024 | 5,22 | 5,34 | +1,52% | 5,14 | 5,41 | 5,32 | 5,33 | 5,34 | 10.482 | 4.384.054.700 |
| 23/12/2024 | 5,40 | 5,26 | -5,05% | 5,22 | 5,56 | 5,32 | 5,25 | 5,26 | 15.113 | 5.399.179.700 |
| 20/12/2024 | 5,45 | 5,54 | +0,54% | 5,43 | 5,66 | 5,55 | 5,53 | 5,54 | 15.497 | 10.056.277.100 |
| 19/12/2024 | 5,19 | 5,51 | +4,75% | 5,04 | 5,56 | 5,28 | 5,49 | 5,51 | 18.366 | 9.845.865.000 |
| 18/12/2024 | 5,14 | 5,26 | +1,54% | 4,97 | 5,26 | 5,12 | 5,05 | 5,26 | 15.461 | 8.334.219.800 |
| 17/12/2024 | 5,23 | 5,18 | 0,00% | 5,13 | 5,39 | 5,20 | 5,17 | 5,19 | 28.749 | 9.246.512.500 |
| 16/12/2024 | 5,01 | 5,18 | +2,98% | 4,99 | 5,21 | 5,14 | 5,16 | 5,18 | 13.739 | 6.898.487.600 |
| 13/12/2024 | 5,19 | 5,03 | -3,64% | 5,03 | 5,24 | 5,10 | 5,03 | 5,05 | 9.564 | 5.790.663.500 |
| 12/12/2024 | 5,23 | 5,22 | -2,25% | 5,00 | 5,23 | 5,08 | 5,15 | 5,22 | 13.872 | 9.168.804.100 |
| 11/12/2024 | 5,26 | 5,34 | +3,89% | 5,08 | 5,55 | 5,31 | 5,32 | 5,35 | 16.408 | 10.611.740.500 |
| 10/12/2024 | 5,00 | 5,14 | +4,90% | 4,92 | 5,17 | 5,02 | 5,14 | 5,15 | 9.142 | 7.885.409.900 |
| 9/12/2024 | 5,07 | 4,90 | -2,39% | 4,90 | 5,15 | 5,00 | 4,90 | 4,93 | 11.036 | 7.791.722.400 |
| 6/12/2024 | 5,55 | 5,02 | -0,20% | 4,99 | 5,71 | 5,32 | 5,02 | 5,05 | 25.181 | 25.052.486.500 |
| 5/12/2024 | 5,15 | 5,03 | 0,00% | 5,03 | 5,33 | 5,17 | 5,03 | 5,05 | 12.708 | 9.435.831.400 |
| 4/12/2024 | 5,23 | 5,03 | -4,19% | 5,03 | 5,26 | 5,13 | 5,02 | 5,04 | 13.079 | 8.174.826.600 |
| 3/12/2024 | 5,19 | 5,25 | +1,16% | 5,14 | 5,32 | 5,23 | 5,24 | 5,26 | 15.041 | 8.357.048.600 |
| 2/12/2024 | 5,26 | 5,19 | -1,70% | 5,10 | 5,29 | 5,20 | 5,19 | 5,20 | 18.445 | 8.191.314.800 |
| 29/11/2024 | 5,25 | 5,28 | -0,38% | 4,96 | 5,38 | 5,15 | 5,28 | 5,29 | 24.191 | 16.631.174.800 |
| 28/11/2024 | 6,11 | 5,30 | -14,10% | 5,30 | 6,15 | 5,62 | 5,30 | 5,34 | 25.945 | 24.568.309.600 |
| 27/11/2024 | 6,65 | 6,17 | -6,80% | 6,15 | 6,74 | 6,31 | 6,16 | 6,17 | 16.952 | 13.204.145.100 |
| 26/11/2024 | 6,60 | 6,62 | +1,22% | 6,46 | 6,75 | 6,65 | 6,62 | 6,63 | 13.468 | 13.240.987.800 |
| 25/11/2024 | 6,41 | 6,54 | +2,51% | 6,34 | 6,61 | 6,50 | 6,54 | 6,59 | 15.419 | 9.409.637.400 |
| 22/11/2024 | 6,31 | 6,38 | +2,41% | 6,22 | 6,41 | 6,33 | 6,38 | 6,39 | 9.680 | 8.310.153.700 |
| 21/11/2024 | 6,24 | 6,23 | -0,32% | 6,02 | 6,26 | 6,13 | 6,22 | 6,24 | 14.691 | 9.203.856.300 |
| 19/11/2024 | 6,17 | 6,25 | +1,79% | 6,06 | 6,36 | 6,26 | 6,25 | 6,26 | 15.602 | 7.313.025.300 |
| 18/11/2024 | 6,44 | 6,14 | -4,66% | 6,11 | 6,47 | 6,23 | 6,14 | 6,15 | 16.957 | 11.479.163.800 |
| 14/11/2024 | 6,80 | 6,44 | -7,07% | 6,27 | 6,82 | 6,42 | 6,43 | 6,44 | 33.907 | 26.490.618.500 |
| 13/11/2024 | 7,01 | 6,93 | -0,57% | 6,77 | 7,06 | 6,89 | 6,93 | 6,95 | 12.559 | 9.871.042.900 |
| 12/11/2024 | 7,04 | 6,97 | -1,83% | 6,94 | 7,14 | 7,00 | 6,97 | 6,99 | 11.628 | 6.172.273.000 |
| 11/11/2024 | 6,94 | 7,10 | +2,45% | 6,86 | 7,22 | 7,07 | 7,10 | 7,11 | 11.526 | 7.084.095.900 |
| 8/11/2024 | 7,00 | 6,93 | -1,98% | 6,67 | 7,02 | 6,78 | 6,92 | 6,93 | 23.651 | 11.940.067.300 |
| 7/11/2024 | 7,17 | 7,07 | -1,67% | 7,01 | 7,39 | 7,20 | 7,05 | 7,07 | 15.700 | 13.058.623.900 |
| 6/11/2024 | 7,12 | 7,19 | -0,83% | 6,87 | 7,24 | 7,03 | 7,18 | 7,19 | 25.503 | 14.375.819.800 |
| 5/11/2024 | 7,20 | 7,25 | +0,55% | 7,09 | 7,37 | 7,24 | 7,22 | 7,25 | 17.062 | 8.684.984.600 |
| 4/11/2024 | 6,86 | 7,21 | +6,81% | 6,84 | 7,28 | 7,15 | 7,21 | 7,26 | 19.887 | 12.316.516.500 |
| 1/11/2024 | 7,02 | 6,75 | -2,46% | 6,73 | 7,02 | 6,81 | 6,74 | 6,75 | 17.290 | 7.561.126.200 |
| 31/10/2024 | 7,17 | 6,92 | -3,49% | 6,90 | 7,23 | 6,99 | 6,91 | 6,92 | 17.775 | 7.942.664.400 |
| 30/10/2024 | 6,94 | 7,17 | +3,02% | 6,92 | 7,26 | 7,16 | 7,16 | 7,17 | 14.140 | 8.347.417.100 |
| 29/10/2024 | 7,07 | 6,96 | -1,69% | 6,94 | 7,15 | 7,02 | 6,95 | 6,96 | 7.889 | 4.810.466.700 |
| 28/10/2024 | 7,05 | 7,08 | +1,43% | 7,04 | 7,14 | 7,08 | 7,07 | 7,08 | 10.586 | 4.914.563.100 |
| 25/10/2024 | 7,09 | 6,98 | -1,27% | 6,94 | 7,18 | 7,01 | 6,97 | 6,99 | 11.983 | 5.046.558.100 |
| 24/10/2024 | 6,96 | 7,07 | +1,73% | 6,84 | 7,09 | 6,96 | 7,07 | 7,08 | 12.203 | 6.722.435.000 |
| 23/10/2024 | 6,80 | 6,95 | +1,02% | 6,76 | 7,01 | 6,92 | 6,95 | 6,96 | 14.588 | 6.142.826.400 |
| 22/10/2024 | 7,10 | 6,88 | -3,91% | 6,84 | 7,13 | 6,94 | 6,88 | 6,89 | 18.032 | 8.310.473.700 |
| 21/10/2024 | 7,30 | 7,16 | -0,83% | 7,16 | 7,36 | 7,23 | 7,15 | 7,17 | 10.752 | 6.267.989.500 |
| 18/10/2024 | 7,41 | 7,22 | -1,90% | 7,16 | 7,49 | 7,22 | 7,20 | 7,22 | 12.167 | 11.099.015.200 |
| 17/10/2024 | 7,42 | 7,36 | -1,87% | 7,29 | 7,47 | 7,39 | 7,36 | 7,40 | 14.727 | 8.119.450.000 |
| 16/10/2024 | 7,47 | 7,50 | +0,27% | 7,41 | 7,65 | 7,53 | 7,50 | 7,51 | 15.753 | 7.812.309.900 |
| 15/10/2024 | 7,58 | 7,48 | +0,27% | 7,40 | 7,68 | 7,49 | 7,47 | 7,48 | 9.724 | 6.043.789.600 |
| 14/10/2024 | 7,30 | 7,46 | +1,36% | 7,24 | 7,56 | 7,46 | 7,46 | 7,52 | 15.783 | 9.215.772.600 |
| 11/10/2024 | 7,77 | 7,36 | -5,40% | 7,36 | 7,77 | 7,47 | 7,36 | 7,38 | 19.216 | 11.171.754.200 |
| 10/10/2024 | 7,88 | 7,78 | -0,26% | 7,65 | 7,91 | 7,77 | 7,75 | 7,78 | 16.776 | 8.968.381.100 |
| 9/10/2024 | 8,15 | 7,80 | -1,14% | 7,74 | 8,22 | 7,88 | 7,80 | 7,81 | 22.450 | 14.355.440.300 |
| 8/10/2024 | 7,64 | 7,89 | +2,07% | 7,59 | 7,93 | 7,82 | 7,86 | 7,89 | 17.756 | 9.713.282.900 |
| 7/10/2024 | 7,79 | 7,73 | +0,65% | 7,60 | 7,90 | 7,73 | 7,73 | 7,74 | 11.932 | 8.853.194.600 |
| 4/10/2024 | 7,66 | 7,68 | -0,26% | 7,52 | 7,82 | 7,66 | 7,67 | 7,69 | 14.546 | 7.372.193.300 |
| 3/10/2024 | 7,76 | 7,70 | -2,41% | 7,63 | 7,88 | 7,72 | 7,69 | 7,70 | 27.581 | 8.792.648.700 |
| 2/10/2024 | 7,70 | 7,89 | +4,23% | 7,70 | 8,06 | 7,91 | 7,89 | 7,92 | 19.626 | 12.093.166.500 |
| 1/10/2024 | 7,32 | 7,57 | +4,56% | 7,31 | 7,69 | 7,57 | 7,56 | 7,57 | 20.549 | 11.858.520.700 |
| 30/9/2024 | 7,51 | 7,24 | -0,28% | 7,12 | 7,52 | 7,25 | 7,24 | 7,25 | 17.325 | 9.589.767.300 |
| 26/9/2024 | 7,35 | 7,26 | 0,00% | 7,22 | 7,44 | 7,28 | 7,26 | 7,27 | 9.019 | 5.946.146.400 |
| 25/9/2024 | 7,37 | 7,26 | -1,49% | 7,26 | 7,45 | 7,33 | 7,26 | 7,28 | 10.326 | 7.222.379.200 |
| 24/9/2024 | 7,44 | 7,37 | +0,96% | 7,27 | 7,49 | 7,38 | 7,37 | 7,40 | 11.224 | 8.897.502.000 |
| 23/9/2024 | 7,36 | 7,30 | -1,35% | 7,20 | 7,40 | 7,30 | 7,30 | 7,31 | 13.599 | 6.461.154.700 |
| 20/9/2024 | 7,68 | 7,40 | -3,65% | 7,33 | 7,70 | 7,41 | 7,40 | 7,41 | 28.375 | 16.275.171.100 |
| 19/9/2024 | 8,03 | 7,68 | -3,40% | 7,68 | 8,09 | 7,80 | 7,68 | 7,72 | 16.732 | 9.171.544.700 |
| 18/9/2024 | 8,00 | 7,95 | -1,97% | 7,89 | 8,20 | 8,03 | 7,94 | 7,96 | 12.729 | 8.677.618.400 |
| 17/9/2024 | 8,10 | 8,11 | -0,25% | 7,95 | 8,13 | 8,06 | 8,09 | 8,11 | 10.095 | 5.706.268.400 |
| 16/9/2024 | 8,07 | 8,13 | +1,25% | 8,01 | 8,18 | 8,12 | 8,13 | 8,14 | 13.155 | 7.680.150.100 |
| 13/9/2024 | 7,90 | 8,03 | +2,69% | 7,82 | 8,16 | 8,03 | 8,02 | 8,05 | 15.190 | 10.248.369.100 |
| 12/9/2024 | 7,78 | 7,82 | -0,13% | 7,76 | 7,98 | 7,86 | 7,81 | 7,83 | 17.312 | 8.968.223.100 |
| 11/9/2024 | 7,80 | 7,83 | +1,29% | 7,69 | 7,89 | 7,80 | 7,82 | 7,83 | 13.987 | 9.944.334.900 |
| 10/9/2024 | 7,78 | 7,73 | 0,00% | 7,59 | 7,79 | 7,71 | 7,71 | 7,73 | 14.394 | 10.633.451.200 |
| 9/9/2024 | 7,59 | 7,73 | +2,66% | 7,54 | 7,90 | 7,74 | 7,73 | 7,75 | 19.245 | 11.476.957.000 |
| 6/9/2024 | 7,72 | 7,53 | -3,34% | 7,51 | 7,90 | 7,61 | 7,53 | 7,54 | 12.384 | 8.035.652.800 |
| 5/9/2024 | 7,36 | 7,79 | +5,99% | 7,35 | 7,85 | 7,74 | 7,78 | 7,79 | 18.327 | 20.521.049.500 |
| 4/9/2024 | 7,30 | 7,35 | +1,66% | 7,25 | 7,52 | 7,41 | 7,35 | 7,36 | 9.281 | 6.995.683.400 |
| 3/9/2024 | 7,36 | 7,23 | -0,96% | 7,22 | 7,48 | 7,29 | 7,23 | 7,24 | 7.834 | 6.251.342.100 |
| 2/9/2024 | 7,42 | 7,30 | -2,28% | 7,27 | 7,43 | 7,32 | 7,30 | 7,31 | 7.639 | 5.169.942.700 |
| 30/8/2024 | 7,31 | 7,47 | +0,81% | 7,23 | 7,53 | 7,43 | 7,46 | 7,47 | 8.662 | 6.172.341.200 |
| 29/8/2024 | 7,73 | 7,41 | -4,39% | 7,39 | 7,75 | 7,48 | 7,41 | 7,42 | 16.603 | 9.616.552.300 |
| 28/8/2024 | 7,74 | 7,75 | 0,00% | 7,67 | 7,85 | 7,75 | 7,75 | 7,76 | 12.090 | 8.473.311.200 |
| 27/8/2024 | 7,51 | 7,75 | +3,33% | 7,45 | 7,83 | 7,71 | 7,75 | 7,76 | 16.179 | 11.264.572.700 |
| 26/8/2024 | 7,56 | 7,50 | -0,66% | 7,41 | 7,59 | 7,47 | 7,50 | 7,51 | 8.071 | 5.022.903.400 |
| 23/8/2024 | 7,20 | 7,55 | +5,30% | 7,16 | 7,60 | 7,42 | 7,54 | 7,55 | 16.144 | 10.821.755.900 |
| 22/8/2024 | 7,53 | 7,17 | -5,28% | 7,15 | 7,54 | 7,24 | 7,16 | 7,17 | 16.452 | 10.691.817.600 |
| 21/8/2024 | 7,53 | 7,57 | +0,66% | 7,53 | 7,73 | 7,61 | 7,56 | 7,57 | 14.814 | 5.999.257.000 |
| 20/8/2024 | 7,49 | 7,52 | +0,80% | 7,38 | 7,58 | 7,51 | 7,50 | 7,52 | 19.904 | 10.480.648.300 |
| 19/8/2024 | 7,34 | 7,46 | +2,33% | 7,30 | 7,56 | 7,43 | 7,46 | 7,47 | 19.519 | 7.726.677.800 |
| 16/8/2024 | 7,51 | 7,29 | -3,44% | 7,26 | 7,74 | 7,38 | 7,29 | 7,30 | 5.691 | 9.452.668.700 |
| 15/8/2024 | 7,28 | 7,55 | +3,71% | 7,20 | 7,64 | 7,48 | 7,54 | 7,55 | 9.347 | 11.098.873.800 |
| 14/8/2024 | 7,04 | 7,28 | +3,26% | 7,01 | 7,39 | 7,24 | 7,27 | 7,29 | 1.582 | 12.307.273.700 |
| 13/8/2024 | 7,05 | 7,05 | -1,81% | 6,86 | 7,17 | 7,03 | 7,04 | 7,06 | 4.572 | 14.633.304.800 |
| 12/8/2024 | 7,25 | 7,18 | 0,00% | 7,15 | 7,32 | 7,22 | 7,18 | 7,20 | 2.404 | 6.583.111.300 |
| 9/8/2024 | 6,97 | 7,18 | +4,51% | 6,84 | 7,23 | 7,08 | 7,18 | 7,19 | 7.905 | 13.111.207.800 |
| 8/8/2024 | 6,74 | 6,87 | +1,78% | 6,73 | 7,04 | 6,92 | 6,86 | 6,87 | 9.550 | 7.831.474.200 |
| 7/8/2024 | 6,44 | 6,75 | +5,97% | 6,41 | 6,83 | 6,69 | 6,75 | 6,76 | 1.191 | 11.666.563.800 |
| 6/8/2024 | 6,63 | 6,37 | -3,78% | 6,36 | 6,63 | 6,43 | 6,36 | 6,37 | 4.250 | 11.545.604.200 |
| 5/8/2024 | 6,45 | 6,62 | -1,49% | 6,33 | 6,68 | 6,53 | 6,61 | 6,63 | 4.070 | 7.588.682.600 |
| 2/8/2024 | 6,65 | 6,72 | +2,13% | 6,60 | 6,80 | 6,71 | 6,71 | 6,72 | 7.942 | 5.741.564.600 |
| 1/8/2024 | 6,80 | 6,58 | -2,23% | 6,55 | 6,81 | 6,67 | 6,58 | 6,59 | 4.417 | 6.675.583.600 |
| 31/7/2024 | 6,56 | 6,73 | +3,38% | 6,49 | 6,85 | 6,72 | 6,72 | 6,74 | 8.028 | 12.236.154.700 |
| 30/7/2024 | 6,52 | 6,51 | -0,61% | 6,42 | 6,56 | 6,49 | 6,50 | 6,51 | 2.321 | 6.113.175.800 |
| 29/7/2024 | 6,73 | 6,55 | -2,67% | 6,53 | 6,78 | 6,57 | 6,55 | 6,56 | 8.908 | 7.542.757.600 |
| 26/7/2024 | 6,64 | 6,73 | +1,66% | 6,55 | 6,81 | 6,70 | 6,72 | 6,73 | 9.943 | 4.636.468.200 |
| 25/7/2024 | 6,58 | 6,62 | +0,30% | 6,58 | 6,82 | 6,68 | 6,61 | 6,62 | 9.193 | 5.889.565.700 |
| 24/7/2024 | 6,65 | 6,60 | -0,90% | 6,50 | 6,67 | 6,57 | 6,60 | 6,61 | 9.297 | 6.272.936.200 |
| 23/7/2024 | 6,78 | 6,66 | -2,20% | 6,65 | 6,79 | 6,69 | 6,65 | 6,67 | 9.367 | 4.224.982.800 |
| 22/7/2024 | 6,80 | 6,81 | +1,04% | 6,77 | 6,87 | 6,82 | 6,80 | 6,81 | 6.076 | 3.840.507.200 |