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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 4,49 | 4,53 | +1,12% | 4,47 | 4,64 | 4,55 | 4,52 | 4,55 | 15.891 | 4.644.587.500 |
| 5/3/2025 | 4,52 | 4,48 | -0,67% | 4,43 | 4,61 | 4,52 | 4,47 | 4,48 | 10.731 | 3.447.728.200 |
| 28/2/2025 | 4,72 | 4,51 | -4,25% | 4,51 | 4,87 | 4,63 | 4,51 | 4,53 | 17.682 | 10.540.020.400 |
| 27/2/2025 | 4,70 | 4,71 | +0,21% | 4,66 | 4,90 | 4,76 | 4,71 | 4,73 | 18.219 | 10.295.072.800 |
| 26/2/2025 | 5,26 | 4,70 | -7,84% | 4,70 | 5,27 | 4,88 | 4,69 | 4,70 | 16.420 | 11.491.240.500 |
| 25/2/2025 | 5,08 | 5,10 | -4,67% | 5,01 | 5,42 | 5,20 | 5,09 | 5,10 | 24.336 | 11.966.014.900 |
| 24/2/2025 | 5,76 | 5,35 | -6,79% | 5,35 | 5,77 | 5,48 | 5,35 | 5,37 | 13.648 | 7.723.170.100 |
| 21/2/2025 | 5,70 | 5,74 | +0,88% | 5,60 | 5,79 | 5,69 | 5,74 | 5,75 | 9.248 | 4.544.791.200 |
| 20/2/2025 | 5,71 | 5,69 | +0,89% | 5,60 | 5,74 | 5,66 | 5,68 | 5,71 | 4.756 | 3.926.864.200 |
| 19/2/2025 | 5,78 | 5,64 | -4,41% | 5,64 | 5,86 | 5,73 | 5,64 | 5,68 | 6.027 | 4.502.218.300 |
| 18/2/2025 | 5,98 | 5,90 | -1,01% | 5,77 | 5,98 | 5,85 | 5,85 | 5,90 | 7.767 | 4.886.479.400 |
| 17/2/2025 | 5,83 | 5,96 | +2,76% | 5,80 | 6,08 | 5,98 | 5,95 | 5,96 | 16.017 | 6.192.878.800 |
| 14/2/2025 | 5,55 | 5,80 | +5,07% | 5,55 | 5,82 | 5,72 | 5,80 | 5,81 | 11.215 | 5.969.054.400 |
| 13/2/2025 | 5,48 | 5,52 | 0,00% | 5,42 | 5,53 | 5,47 | 5,50 | 5,52 | 7.023 | 3.394.061.300 |
| 12/2/2025 | 5,67 | 5,52 | -3,16% | 5,39 | 5,67 | 5,49 | 5,48 | 5,52 | 12.134 | 5.858.452.000 |
| 11/2/2025 | 5,59 | 5,70 | +1,60% | 5,59 | 5,83 | 5,74 | 5,69 | 5,72 | 8.643 | 3.388.518.800 |
| 10/2/2025 | 5,49 | 5,61 | +2,94% | 5,48 | 5,71 | 5,62 | 5,60 | 5,61 | 6.920 | 4.233.731.700 |
| 7/2/2025 | 5,60 | 5,45 | -3,02% | 5,35 | 5,69 | 5,47 | 5,44 | 5,45 | 7.911 | 4.280.973.700 |
| 6/2/2025 | 5,45 | 5,62 | +2,37% | 5,42 | 5,64 | 5,57 | 5,61 | 5,62 | 7.948 | 4.543.007.300 |
| 5/2/2025 | 5,50 | 5,49 | -0,54% | 5,25 | 5,51 | 5,38 | 5,46 | 5,49 | 10.990 | 5.965.629.400 |
| 4/2/2025 | 5,52 | 5,52 | -1,25% | 5,35 | 5,57 | 5,46 | 5,51 | 5,52 | 9.536 | 4.635.560.300 |
| 3/2/2025 | 5,60 | 5,59 | -0,89% | 5,43 | 5,68 | 5,56 | 5,58 | 5,60 | 6.555 | 4.253.022.700 |
| 31/1/2025 | 5,74 | 5,64 | -1,40% | 5,57 | 5,82 | 5,67 | 5,62 | 5,65 | 12.045 | 4.939.711.000 |
| 30/1/2025 | 5,48 | 5,72 | +4,95% | 5,45 | 5,79 | 5,67 | 5,72 | 5,75 | 12.676 | 7.698.341.600 |
| 29/1/2025 | 5,44 | 5,45 | +0,55% | 5,35 | 5,47 | 5,42 | 5,44 | 5,45 | 7.394 | 3.693.504.900 |
| 28/1/2025 | 5,44 | 5,42 | -0,91% | 5,34 | 5,49 | 5,41 | 5,41 | 5,42 | 8.203 | 3.029.960.400 |
| 27/1/2025 | 5,15 | 5,47 | +5,60% | 5,11 | 5,48 | 5,38 | 5,47 | 5,48 | 8.892 | 7.598.163.500 |
| 24/1/2025 | 5,14 | 5,18 | +0,97% | 5,08 | 5,28 | 5,21 | 5,18 | 5,19 | 9.067 | 5.208.051.500 |
| 23/1/2025 | 5,48 | 5,13 | -5,70% | 5,09 | 5,48 | 5,21 | 5,12 | 5,14 | 15.004 | 9.898.064.000 |
| 22/1/2025 | 5,37 | 5,44 | +1,87% | 5,26 | 5,51 | 5,39 | 5,43 | 5,46 | 12.704 | 6.528.402.400 |
| 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 |