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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,58 | 5,55 | -1,07% | 5,53 | 5,71 | 5,60 | 5,54 | 5,58 | 6.860 | 3.462.278.300 |
| 3/9/2026 | 5,95 | 5,61 | -1,23% | 5,58 | 5,95 | 5,73 | 5,61 | 5,62 | 13.931 | 7.826.081.900 |
| 2/9/2026 | 5,60 | 5,68 | +2,53% | 5,42 | 5,82 | 5,69 | 5,67 | 5,71 | 22.077 | 8.359.547.000 |
| 1/9/2026 | 5,51 | 5,54 | +0,54% | 5,40 | 5,67 | 5,51 | 5,53 | 5,54 | 14.127 | 6.704.488.800 |
| 31/8/2026 | 5,30 | 5,51 | +6,17% | 5,25 | 5,67 | 5,50 | 5,50 | 5,51 | 12.282 | 16.721.427.800 |
| 28/8/2026 | 5,52 | 5,19 | -5,12% | 5,14 | 5,58 | 5,27 | 5,18 | 5,20 | 11.201 | 6.387.794.900 |
| 27/8/2026 | 5,46 | 5,47 | -0,73% | 5,39 | 5,77 | 5,58 | 5,47 | 5,48 | 16.212 | 8.086.689.600 |
| 26/8/2026 | 5,45 | 5,51 | +0,92% | 5,39 | 5,58 | 5,50 | 5,50 | 5,52 | 22.088 | 8.572.572.500 |
| 25/8/2026 | 5,16 | 5,46 | +5,81% | 5,08 | 5,50 | 5,29 | 5,46 | 5,47 | 17.563 | 8.425.025.500 |
| 24/8/2026 | 5,04 | 5,16 | +1,38% | 5,01 | 5,32 | 5,19 | 5,16 | 5,18 | 13.982 | 6.080.714.800 |
| 21/8/2026 | 4,95 | 5,09 | +3,67% | 4,94 | 5,12 | 5,05 | 5,08 | 5,10 | 13.281 | 6.238.138.700 |
| 20/8/2026 | 4,80 | 4,91 | +0,61% | 4,77 | 5,05 | 4,90 | 4,91 | 4,97 | 10.751 | 5.708.388.000 |
| 19/8/2026 | 4,89 | 4,88 | +2,52% | 4,75 | 4,91 | 4,83 | 4,87 | 4,88 | 13.370 | 6.630.142.500 |
| 18/8/2026 | 4,88 | 4,76 | -2,06% | 4,74 | 4,90 | 4,79 | 4,75 | 4,76 | 11.245 | 5.080.846.600 |
| 17/8/2026 | 4,74 | 4,86 | +2,10% | 4,69 | 4,90 | 4,82 | 4,85 | 4,88 | 11.343 | 4.943.539.000 |
| 14/8/2026 | 4,76 | 4,76 | -0,83% | 4,47 | 4,95 | 4,64 | 4,75 | 4,76 | 24.678 | 9.516.733.600 |
| 13/8/2026 | 4,25 | 4,80 | +14,29% | 4,25 | 4,88 | 4,68 | 4,80 | 4,81 | 23.944 | 11.835.741.200 |
| 12/8/2026 | 4,30 | 4,20 | -1,87% | 4,20 | 4,35 | 4,26 | 4,20 | 4,23 | 14.242 | 4.992.409.800 |
| 11/8/2026 | 4,38 | 4,28 | -2,28% | 4,24 | 4,44 | 4,30 | 4,26 | 4,28 | 7.787 | 4.666.165.700 |
| 10/8/2026 | 4,43 | 4,38 | -1,79% | 4,29 | 4,45 | 4,36 | 4,36 | 4,38 | 16.138 | 7.166.477.000 |
| 7/8/2026 | 4,64 | 4,46 | -2,41% | 4,38 | 4,65 | 4,46 | 4,45 | 4,46 | 9.366 | 5.651.109.300 |
| 6/8/2026 | 4,67 | 4,57 | -2,97% | 4,55 | 4,74 | 4,62 | 4,56 | 4,57 | 11.139 | 2.891.257.600 |
| 5/8/2026 | 4,65 | 4,71 | +1,95% | 4,65 | 4,88 | 4,76 | 4,71 | 4,72 | 10.466 | 4.916.820.100 |
| 4/8/2026 | 4,77 | 4,62 | -1,28% | 4,47 | 4,77 | 4,57 | 4,62 | 4,63 | 15.003 | 5.766.540.900 |
| 3/8/2026 | 4,79 | 4,68 | -1,27% | 4,68 | 4,89 | 4,74 | 4,68 | 4,69 | 11.573 | 4.004.116.200 |
| 31/7/2026 | 4,75 | 4,74 | +0,21% | 4,70 | 4,89 | 4,79 | 4,74 | 4,75 | 7.386 | 3.123.978.600 |
| 30/7/2026 | 4,62 | 4,73 | +3,05% | 4,60 | 4,80 | 4,73 | 4,73 | 4,75 | 11.208 | 3.894.681.400 |
| 29/7/2026 | 4,68 | 4,59 | -1,50% | 4,51 | 4,68 | 4,56 | 4,58 | 4,59 | 7.852 | 4.017.617.600 |
| 28/7/2026 | 4,82 | 4,66 | -0,21% | 4,65 | 4,86 | 4,73 | 4,66 | 4,67 | 6.288 | 4.536.227.800 |
| 27/7/2026 | 4,51 | 4,67 | +4,71% | 4,49 | 4,67 | 4,59 | 4,66 | 4,67 | 9.864 | 4.289.768.000 |
| 24/7/2026 | 4,37 | 4,46 | +1,59% | 4,36 | 4,51 | 4,43 | 4,44 | 4,46 | 10.498 | 3.414.315.100 |
| 23/7/2026 | 4,56 | 4,39 | -4,36% | 4,36 | 4,56 | 4,43 | 4,38 | 4,40 | 10.777 | 6.033.157.500 |
| 22/7/2026 | 4,54 | 4,59 | +1,77% | 4,49 | 4,62 | 4,56 | 4,58 | 4,59 | 12.067 | 3.255.169.000 |
| 21/7/2026 | 4,59 | 4,51 | -1,74% | 4,43 | 4,60 | 4,50 | 4,51 | 4,52 | 12.209 | 4.268.438.700 |
| 20/7/2026 | 4,71 | 4,59 | -1,92% | 4,53 | 4,74 | 4,60 | 4,57 | 4,59 | 10.363 | 4.740.838.700 |
| 17/7/2026 | 4,82 | 4,68 | -3,31% | 4,67 | 4,90 | 4,73 | 4,68 | 4,69 | 15.951 | 5.258.815.600 |
| 16/7/2026 | 4,85 | 4,84 | -0,62% | 4,77 | 4,93 | 4,84 | 4,83 | 4,84 | 6.899 | 4.161.164.700 |
| 15/7/2026 | 4,86 | 4,87 | +0,62% | 4,79 | 5,02 | 4,91 | 4,86 | 4,88 | 11.874 | 5.977.748.200 |
| 14/7/2026 | 4,79 | 4,84 | +2,11% | 4,63 | 4,86 | 4,73 | 4,83 | 4,85 | 14.379 | 6.090.597.800 |
| 13/7/2026 | 4,99 | 4,74 | -5,39% | 4,74 | 5,01 | 4,83 | 4,73 | 4,74 | 12.335 | 4.635.926.900 |
| 10/7/2026 | 5,19 | 5,01 | +1,01% | 4,97 | 5,28 | 5,08 | 5,00 | 5,01 | 15.200 | 5.973.019.500 |
| 9/7/2026 | 4,86 | 4,96 | +2,48% | 4,80 | 5,05 | 4,93 | 4,95 | 4,97 | 13.224 | 4.255.478.400 |
| 8/7/2026 | 5,12 | 4,84 | -5,84% | 4,80 | 5,13 | 4,89 | 4,83 | 4,84 | 12.905 | 6.178.156.400 |
| 7/7/2026 | 5,35 | 5,14 | -3,20% | 5,08 | 5,36 | 5,16 | 5,13 | 5,14 | 13.944 | 5.812.127.300 |
| 6/7/2026 | 5,36 | 5,31 | -2,21% | 5,31 | 5,50 | 5,37 | 5,31 | 5,33 | 20.565 | 4.438.844.700 |
| 3/7/2026 | 5,32 | 5,43 | +2,45% | 5,21 | 5,44 | 5,38 | 5,42 | 5,43 | 9.547 | 2.648.026.600 |
| 2/7/2026 | 5,23 | 5,30 | +2,51% | 5,18 | 5,33 | 5,25 | 5,25 | 5,30 | 7.358 | 3.720.535.100 |
| 1/7/2026 | 5,14 | 5,17 | -2,08% | 5,03 | 5,25 | 5,16 | 5,15 | 5,17 | 11.037 | 4.713.274.000 |
| 30/6/2026 | 5,17 | 5,28 | +0,76% | 5,05 | 5,33 | 5,24 | 5,26 | 5,29 | 7.844 | 5.079.090.600 |
| 29/6/2026 | 5,24 | 5,24 | 0,00% | 5,20 | 5,29 | 5,24 | 5,23 | 5,25 | 4.814 | 2.171.296.700 |
| 26/6/2026 | 5,16 | 5,24 | +1,16% | 5,10 | 5,30 | 5,22 | 5,23 | 5,25 | 6.294 | 2.376.203.700 |
| 25/6/2026 | 5,05 | 5,18 | +3,39% | 5,01 | 5,21 | 5,12 | 5,16 | 5,18 | 6.940 | 4.132.393.400 |
| 24/6/2026 | 4,86 | 5,01 | +2,24% | 4,84 | 5,06 | 4,98 | 5,01 | 5,02 | 9.050 | 3.675.976.500 |
| 23/6/2026 | 4,92 | 4,90 | -1,01% | 4,88 | 5,04 | 4,94 | 4,90 | 4,91 | 7.160 | 3.458.230.300 |
| 22/6/2026 | 4,93 | 4,95 | +0,61% | 4,91 | 5,06 | 4,96 | 4,94 | 4,96 | 8.680 | 2.536.144.400 |
| 19/6/2026 | 4,89 | 4,92 | +1,23% | 4,85 | 4,96 | 4,91 | 4,91 | 4,92 | 6.271 | 1.961.692.800 |
| 18/6/2026 | 5,13 | 4,86 | -4,33% | 4,83 | 5,18 | 4,94 | 4,85 | 4,86 | 9.209 | 5.892.630.200 |
| 17/6/2026 | 5,33 | 5,08 | -4,15% | 5,03 | 5,40 | 5,20 | 5,08 | 5,10 | 10.301 | 4.284.315.800 |
| 16/6/2026 | 5,17 | 5,30 | +2,32% | 5,10 | 5,30 | 5,20 | 5,24 | 5,31 | 9.421 | 6.167.120.300 |
| 15/6/2026 | 5,37 | 5,18 | 0,00% | 5,12 | 5,48 | 5,29 | 5,16 | 5,18 | 9.748 | 6.297.378.700 |
| 12/6/2026 | 5,15 | 5,18 | -0,58% | 5,11 | 5,38 | 5,27 | 5,17 | 5,18 | 8.651 | 4.477.214.900 |
| 11/6/2026 | 5,25 | 5,21 | +0,39% | 5,05 | 5,31 | 5,18 | 5,21 | 5,22 | 16.589 | 9.315.631.100 |
| 10/6/2026 | 5,33 | 5,19 | -3,35% | 5,17 | 5,34 | 5,22 | 5,19 | 5,20 | 9.367 | 4.337.982.500 |
| 9/6/2026 | 5,38 | 5,37 | +0,56% | 5,31 | 5,48 | 5,40 | 5,37 | 5,38 | 14.486 | 6.347.917.900 |
| 8/6/2026 | 5,58 | 5,34 | -4,64% | 5,30 | 5,59 | 5,39 | 5,33 | 5,35 | 11.427 | 5.941.099.600 |
| 5/6/2026 | 5,71 | 5,60 | -2,10% | 5,55 | 5,73 | 5,62 | 5,59 | 5,61 | 10.992 | 5.569.509.900 |
| 3/6/2026 | 5,67 | 5,72 | -3,54% | 5,50 | 5,76 | 5,62 | 5,70 | 5,73 | 16.507 | 11.822.751.200 |
| 2/6/2026 | 5,78 | 5,93 | +3,67% | 5,78 | 6,02 | 5,93 | 5,93 | 5,98 | 13.457 | 9.412.282.200 |
| 1/6/2026 | 5,84 | 5,72 | -2,22% | 5,68 | 5,87 | 5,77 | 5,70 | 5,73 | 8.936 | 5.393.174.800 |
| 29/5/2026 | 5,97 | 5,85 | -2,01% | 5,79 | 5,98 | 5,84 | 5,84 | 5,86 | 11.342 | 4.387.427.900 |
| 28/5/2026 | 5,98 | 5,97 | 0,00% | 5,87 | 6,07 | 5,98 | 5,96 | 5,97 | 7.200 | 4.123.266.900 |
| 27/5/2026 | 6,32 | 5,97 | -2,93% | 5,93 | 6,34 | 6,03 | 5,96 | 5,97 | 8.612 | 6.478.314.600 |
| 26/5/2026 | 6,14 | 6,15 | -1,91% | 6,07 | 6,24 | 6,15 | 6,14 | 6,15 | 7.880 | 4.189.741.000 |
| 25/5/2026 | 6,12 | 6,27 | +3,98% | 6,09 | 6,30 | 6,21 | 6,26 | 6,28 | 5.423 | 2.911.650.700 |
| 22/5/2026 | 6,23 | 6,03 | -3,21% | 5,99 | 6,23 | 6,06 | 6,03 | 6,04 | 8.063 | 5.260.087.000 |
| 21/5/2026 | 6,37 | 6,23 | -3,26% | 6,14 | 6,39 | 6,23 | 6,23 | 6,26 | 9.487 | 5.998.238.600 |
| 20/5/2026 | 6,16 | 6,44 | +5,40% | 6,16 | 6,57 | 6,43 | 6,44 | 6,45 | 9.196 | 6.478.703.700 |
| 19/5/2026 | 6,05 | 6,11 | -0,49% | 5,97 | 6,20 | 6,11 | 6,11 | 6,12 | 9.358 | 4.564.467.200 |
| 18/5/2026 | 6,24 | 6,14 | -1,29% | 6,05 | 6,27 | 6,12 | 6,13 | 6,15 | 11.188 | 5.336.272.800 |
| 15/5/2026 | 6,24 | 6,22 | -3,27% | 6,18 | 6,36 | 6,25 | 6,22 | 6,24 | 13.810 | 5.540.936.100 |
| 14/5/2026 | 6,20 | 6,43 | +4,89% | 6,18 | 6,45 | 6,34 | 6,41 | 6,44 | 9.521 | 8.193.797.300 |
| 13/5/2026 | 6,31 | 6,13 | -2,85% | 5,95 | 6,37 | 6,12 | 6,13 | 6,14 | 19.316 | 13.160.455.100 |
| 12/5/2026 | 6,27 | 6,31 | -1,71% | 6,07 | 6,43 | 6,28 | 6,30 | 6,31 | 11.719 | 6.300.085.000 |
| 11/5/2026 | 6,61 | 6,42 | -4,04% | 6,33 | 6,69 | 6,44 | 6,40 | 6,43 | 12.518 | 6.599.649.900 |
| 8/5/2026 | 7,05 | 6,69 | -3,32% | 6,59 | 7,10 | 6,75 | 6,68 | 6,69 | 10.481 | 6.493.638.300 |
| 7/5/2026 | 7,05 | 6,92 | -1,70% | 6,91 | 7,10 | 6,98 | 6,92 | 6,95 | 9.271 | 3.879.646.900 |
| 6/5/2026 | 6,93 | 7,04 | +4,61% | 6,90 | 7,20 | 7,06 | 7,03 | 7,04 | 14.724 | 6.631.045.100 |
| 5/5/2026 | 6,72 | 6,73 | +0,75% | 6,69 | 6,88 | 6,78 | 6,70 | 6,73 | 17.978 | 5.354.841.600 |
| 4/5/2026 | 6,96 | 6,68 | -3,47% | 6,65 | 7,05 | 6,80 | 6,68 | 6,70 | 11.406 | 6.543.838.700 |
| 30/4/2026 | 6,90 | 6,92 | +2,06% | 6,84 | 7,00 | 6,93 | 6,91 | 6,92 | 7.195 | 4.649.287.400 |
| 29/4/2026 | 6,92 | 6,78 | -2,45% | 6,74 | 6,92 | 6,80 | 6,77 | 6,78 | 11.334 | 5.603.397.800 |
| 28/4/2026 | 6,75 | 6,95 | +0,72% | 6,65 | 7,00 | 6,85 | 6,95 | 6,96 | 11.671 | 8.518.414.200 |
| 27/4/2026 | 7,35 | 6,90 | -5,48% | 6,85 | 7,38 | 6,95 | 6,89 | 6,91 | 19.721 | 10.754.477.300 |
| 24/4/2026 | 7,43 | 7,30 | -2,14% | 7,21 | 7,53 | 7,31 | 7,28 | 7,31 | 12.098 | 5.919.245.600 |
| 23/4/2026 | 7,60 | 7,46 | -1,71% | 7,36 | 7,62 | 7,47 | 7,45 | 7,46 | 7.495 | 4.736.558.500 |
| 22/4/2026 | 7,64 | 7,59 | -1,04% | 7,55 | 7,71 | 7,63 | 7,59 | 7,61 | 8.467 | 5.523.883.100 |
| 20/4/2026 | 7,62 | 7,67 | -0,26% | 7,53 | 7,70 | 7,65 | 7,66 | 7,68 | 10.709 | 7.887.737.900 |
| 17/4/2026 | 7,84 | 7,69 | +1,05% | 7,64 | 7,90 | 7,75 | 7,67 | 7,70 | 14.307 | 6.588.828.200 |
| 16/4/2026 | 7,82 | 7,61 | -2,69% | 7,56 | 7,90 | 7,65 | 7,60 | 7,61 | 8.958 | 5.665.207.900 |
| 15/4/2026 | 7,86 | 7,82 | -1,14% | 7,68 | 7,95 | 7,78 | 7,80 | 7,82 | 10.360 | 6.832.186.600 |
| 14/4/2026 | 7,95 | 7,91 | -0,13% | 7,86 | 8,14 | 7,98 | 7,90 | 7,91 | 16.653 | 6.146.781.800 |
| 13/4/2026 | 7,70 | 7,92 | +1,54% | 7,66 | 7,93 | 7,86 | 7,90 | 7,92 | 9.640 | 5.136.727.500 |
| 10/4/2026 | 8,03 | 7,80 | -1,39% | 7,66 | 8,04 | 7,84 | 7,80 | 7,83 | 10.824 | 6.160.990.600 |
| 9/4/2026 | 7,62 | 7,91 | +3,13% | 7,54 | 8,13 | 7,87 | 7,91 | 7,93 | 15.220 | 9.421.628.600 |
| 8/4/2026 | 7,57 | 7,67 | +6,68% | 7,52 | 7,88 | 7,71 | 7,66 | 7,67 | 24.424 | 11.969.302.200 |
| 7/4/2026 | 7,88 | 7,19 | -9,45% | 7,14 | 7,88 | 7,34 | 7,19 | 7,20 | 17.377 | 19.087.634.900 |
| 6/4/2026 | 7,97 | 7,94 | +0,13% | 7,84 | 8,05 | 7,93 | 7,91 | 7,94 | 7.084 | 3.835.625.200 |
| 2/4/2026 | 7,74 | 7,93 | -1,49% | 7,68 | 8,05 | 7,87 | 7,92 | 7,94 | 7.525 | 5.001.003.200 |
| 1/4/2026 | 7,99 | 8,05 | +2,29% | 7,91 | 8,21 | 8,08 | 8,05 | 8,07 | 21.916 | 7.860.703.000 |
| 31/3/2026 | 7,85 | 7,87 | +3,83% | 7,50 | 7,97 | 7,79 | 7,86 | 7,88 | 14.737 | 9.015.094.200 |
| 30/3/2026 | 7,95 | 7,58 | -1,04% | 7,52 | 7,96 | 7,62 | 7,58 | 7,59 | 10.921 | 6.840.715.700 |
| 27/3/2026 | 7,92 | 7,66 | -4,61% | 7,66 | 8,00 | 7,79 | 7,66 | 7,67 | 9.314 | 6.011.883.100 |
| 26/3/2026 | 8,18 | 8,03 | -3,49% | 7,92 | 8,29 | 8,06 | 8,03 | 8,05 | 7.371 | 5.404.254.600 |
| 25/3/2026 | 7,93 | 8,32 | +7,49% | 7,87 | 8,45 | 8,26 | 8,31 | 8,32 | 20.405 | 9.398.682.000 |
| 24/3/2026 | 7,60 | 7,74 | +1,18% | 7,40 | 7,75 | 7,59 | 7,73 | 7,74 | 9.822 | 4.990.232.700 |
| 23/3/2026 | 7,39 | 7,65 | +6,84% | 7,39 | 7,78 | 7,64 | 7,64 | 7,65 | 12.688 | 6.101.704.200 |
| 20/3/2026 | 7,53 | 7,16 | -5,42% | 7,10 | 7,53 | 7,22 | 7,16 | 7,17 | 11.667 | 6.313.319.400 |
| 19/3/2026 | 7,44 | 7,57 | -0,26% | 7,27 | 7,63 | 7,46 | 7,55 | 7,57 | 16.049 | 8.245.134.200 |
| 18/3/2026 | 7,56 | 7,59 | -1,04% | 7,47 | 7,72 | 7,62 | 7,58 | 7,59 | 14.126 | 6.271.801.900 |
| 17/3/2026 | 7,65 | 7,67 | +0,26% | 7,60 | 7,81 | 7,68 | 7,66 | 7,67 | 11.788 | 5.671.255.900 |
| 16/3/2026 | 7,93 | 7,65 | -0,39% | 7,57 | 7,94 | 7,72 | 7,64 | 7,65 | 12.515 | 6.247.892.000 |
| 13/3/2026 | 8,19 | 7,68 | -5,42% | 7,61 | 8,25 | 7,82 | 7,67 | 7,69 | 22.086 | 16.528.476.300 |
| 12/3/2026 | 8,40 | 8,12 | -5,80% | 8,10 | 8,46 | 8,23 | 8,11 | 8,12 | 18.055 | 11.510.241.600 |
| 11/3/2026 | 8,64 | 8,62 | -1,03% | 8,50 | 8,78 | 8,61 | 8,62 | 8,63 | 12.498 | 9.055.734.900 |
| 10/3/2026 | 8,71 | 8,71 | +1,63% | 8,49 | 8,90 | 8,73 | 8,70 | 8,72 | 22.264 | 14.874.491.700 |
| 9/3/2026 | 8,99 | 8,57 | -7,85% | 8,44 | 8,99 | 8,65 | 8,56 | 8,57 | 20.782 | 16.252.281.300 |
| 6/3/2026 | 9,22 | 9,30 | -0,43% | 8,99 | 9,36 | 9,24 | 9,30 | 9,32 | 15.935 | 8.601.065.700 |
| 5/3/2026 | 9,64 | 9,34 | -3,71% | 9,26 | 9,72 | 9,43 | 9,33 | 9,37 | 12.182 | 7.020.134.600 |