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.
MRVE3F - 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 | 5,93 | +0,51% | 5,87 | 6,35 | 6,11 | 5,91 | 5,93 | 1.356 | 13.321.819 |
| 4/6/2025 | 5,60 | 5,90 | +5,92% | 5,56 | 6,06 | 5,93 | 5,90 | 5,98 | 1.894 | 17.678.764 |
| 3/6/2025 | 5,35 | 5,57 | +4,70% | 5,33 | 5,57 | 5,48 | 5,54 | 5,57 | 998 | 6.757.031 |
| 2/6/2025 | 5,42 | 5,32 | -0,75% | 5,28 | 5,44 | 5,34 | 5,32 | 5,37 | 499 | 4.654.646 |
| 30/5/2025 | 5,32 | 5,36 | +0,37% | 5,24 | 5,37 | 5,30 | 5,30 | 5,36 | 782 | 5.968.149 |
| 29/5/2025 | 5,30 | 5,34 | -0,19% | 5,19 | 5,38 | 5,26 | 5,27 | 5,35 | 628 | 4.404.220 |
| 28/5/2025 | 5,36 | 5,35 | -0,93% | 5,23 | 5,36 | 5,27 | 5,26 | 5,35 | 549 | 4.495.446 |
| 27/5/2025 | 5,18 | 5,40 | +6,30% | 5,18 | 5,46 | 5,37 | 5,33 | 5,40 | 1.095 | 10.975.312 |
| 26/5/2025 | 5,07 | 5,08 | -0,59% | 5,04 | 5,17 | 5,08 | 5,08 | 5,09 | 975 | 17.062.616 |
| 23/5/2025 | 5,05 | 5,11 | +1,59% | 4,87 | 5,12 | 5,00 | 5,11 | 5,12 | 814 | 5.441.066 |
| 22/5/2025 | 5,12 | 5,03 | -2,71% | 5,01 | 5,19 | 5,05 | 5,02 | 5,03 | 1.079 | 11.808.361 |
| 21/5/2025 | 5,40 | 5,17 | -4,96% | 5,08 | 5,43 | 5,18 | 5,13 | 5,17 | 1.437 | 14.732.493 |
| 20/5/2025 | 5,45 | 5,44 | -0,91% | 5,38 | 5,54 | 5,42 | 5,44 | 5,47 | 699 | 4.164.588 |
| 19/5/2025 | 5,60 | 5,49 | -0,18% | 5,42 | 5,69 | 5,50 | 5,49 | 5,52 | 702 | 5.044.800 |
| 16/5/2025 | 5,58 | 5,50 | -0,54% | 5,40 | 5,61 | 5,50 | 5,50 | 5,61 | 636 | 4.962.351 |
| 15/5/2025 | 5,50 | 5,53 | +0,91% | 5,36 | 5,58 | 5,46 | 5,53 | 5,54 | 767 | 4.798.046 |
| 14/5/2025 | 5,56 | 5,48 | -1,26% | 5,39 | 5,68 | 5,52 | 5,48 | 5,53 | 641 | 4.745.808 |
| 13/5/2025 | 5,32 | 5,55 | +4,72% | 5,32 | 5,60 | 5,49 | 5,49 | 5,55 | 806 | 5.873.228 |
| 12/5/2025 | 5,52 | 5,30 | -3,11% | 5,26 | 5,65 | 5,37 | 5,30 | 5,40 | 1.112 | 7.739.095 |
| 9/5/2025 | 5,74 | 5,47 | -11,77% | 5,42 | 6,01 | 5,60 | 5,47 | 5,59 | 2.215 | 19.094.648 |
| 8/5/2025 | 5,76 | 6,20 | +6,90% | 5,76 | 6,27 | 6,13 | 6,19 | 6,20 | 738 | 8.778.515 |
| 7/5/2025 | 5,85 | 5,80 | -0,68% | 5,64 | 5,87 | 5,72 | 5,70 | 5,80 | 508 | 4.697.083 |
| 6/5/2025 | 5,84 | 5,84 | +1,39% | 5,75 | 5,92 | 5,81 | 5,78 | 5,84 | 567 | 3.755.844 |
| 5/5/2025 | 5,85 | 5,76 | -1,54% | 5,74 | 6,00 | 5,80 | 5,76 | 5,83 | 520 | 4.976.520 |
| 2/5/2025 | 5,80 | 5,85 | +0,69% | 5,75 | 5,95 | 5,82 | 5,85 | 5,88 | 563 | 5.505.587 |
| 29/4/2025 | 6,06 | 5,81 | -3,17% | 5,81 | 6,19 | 5,98 | 5,81 | 5,84 | 854 | 8.347.581 |
| 28/4/2025 | 6,15 | 6,00 | -2,44% | 6,00 | 6,23 | 6,10 | 6,00 | 6,16 | 555 | 5.523.763 |
| 25/4/2025 | 6,20 | 6,15 | -1,13% | 6,01 | 6,25 | 6,12 | 6,06 | 6,15 | 813 | 7.960.040 |
| 24/4/2025 | 5,95 | 6,22 | +3,32% | 5,95 | 6,26 | 6,19 | 6,19 | 6,22 | 1.159 | 23.447.129 |
| 23/4/2025 | 6,10 | 6,02 | -0,50% | 5,96 | 6,35 | 6,11 | 5,97 | 6,02 | 1.261 | 14.321.192 |
| 22/4/2025 | 5,59 | 6,05 | +9,60% | 5,55 | 6,16 | 5,94 | 6,04 | 6,05 | 2.534 | 20.035.485 |
| 17/4/2025 | 5,20 | 5,52 | +6,77% | 5,08 | 5,67 | 5,45 | 5,52 | 5,56 | 1.175 | 10.569.007 |
| 16/4/2025 | 4,96 | 5,17 | +4,44% | 4,80 | 5,18 | 5,06 | 5,11 | 5,17 | 939 | 6.652.177 |
| 15/4/2025 | 4,90 | 4,95 | +0,20% | 4,88 | 5,07 | 4,98 | 4,95 | 4,97 | 482 | 3.913.405 |
| 14/4/2025 | 4,96 | 4,94 | +1,86% | 4,92 | 5,07 | 4,98 | 4,94 | 4,99 | 837 | 5.202.666 |
| 11/4/2025 | 4,78 | 4,85 | +2,97% | 4,70 | 4,96 | 4,80 | 4,85 | 4,92 | 655 | 4.237.215 |
| 10/4/2025 | 4,84 | 4,71 | -1,67% | 4,68 | 4,89 | 4,75 | 4,71 | 4,76 | 618 | 3.754.833 |
| 9/4/2025 | 4,66 | 4,79 | +1,70% | 4,56 | 4,88 | 4,71 | 4,79 | 4,81 | 804 | 5.049.022 |
| 8/4/2025 | 4,90 | 4,71 | -1,67% | 4,60 | 4,95 | 4,75 | 4,66 | 4,71 | 897 | 6.487.479 |
| 7/4/2025 | 4,89 | 4,79 | -4,01% | 4,71 | 5,07 | 4,83 | 4,79 | 4,86 | 883 | 6.445.258 |
| 4/4/2025 | 5,20 | 4,99 | -6,38% | 4,90 | 5,28 | 5,02 | 4,99 | 5,05 | 672 | 6.206.313 |
| 3/4/2025 | 5,11 | 5,33 | +1,91% | 5,10 | 5,45 | 5,26 | 5,27 | 5,33 | 984 | 12.438.892 |
| 2/4/2025 | 5,11 | 5,23 | +1,55% | 5,07 | 5,23 | 5,14 | 5,17 | 5,23 | 716 | 7.345.525 |
| 1/4/2025 | 5,10 | 5,15 | -0,39% | 5,07 | 5,25 | 5,16 | 5,06 | 5,15 | 494 | 4.090.606 |
| 31/3/2025 | 5,22 | 5,17 | -0,19% | 5,00 | 5,33 | 5,08 | 5,10 | 5,17 | 592 | 4.776.054 |
| 28/3/2025 | 5,19 | 5,18 | -3,18% | 5,09 | 5,31 | 5,18 | 5,18 | 5,21 | 424 | 3.525.240 |
| 27/3/2025 | 5,25 | 5,35 | +1,52% | 5,20 | 5,38 | 5,31 | 5,26 | 5,35 | 496 | 5.092.117 |
| 26/3/2025 | 5,09 | 5,27 | +4,98% | 5,04 | 5,35 | 5,23 | 5,24 | 5,27 | 777 | 7.458.840 |
| 25/3/2025 | 5,03 | 5,02 | +1,01% | 5,01 | 5,17 | 5,10 | 5,02 | 5,03 | 891 | 12.518.184 |
| 24/3/2025 | 5,01 | 4,97 | -1,39% | 4,96 | 5,11 | 5,02 | 4,97 | 5,03 | 595 | 4.413.027 |
| 21/3/2025 | 5,20 | 5,04 | -4,73% | 5,02 | 5,30 | 5,09 | 5,04 | 5,06 | 989 | 8.383.063 |
| 20/3/2025 | 5,13 | 5,29 | +2,72% | 5,05 | 5,34 | 5,23 | 5,20 | 5,29 | 768 | 6.076.812 |
| 19/3/2025 | 5,13 | 5,15 | -1,53% | 5,13 | 5,24 | 5,18 | 5,15 | 5,19 | 822 | 6.274.368 |
| 18/3/2025 | 5,10 | 5,23 | +2,55% | 5,05 | 5,29 | 5,16 | 5,17 | 5,23 | 990 | 8.986.851 |
| 17/3/2025 | 5,02 | 5,10 | +2,82% | 4,98 | 5,19 | 5,11 | 5,04 | 5,10 | 776 | 5.189.659 |
| 14/3/2025 | 4,71 | 4,96 | +7,13% | 4,67 | 5,05 | 4,93 | 4,96 | 5,05 | 876 | 6.507.485 |
| 13/3/2025 | 4,69 | 4,63 | -1,28% | 4,57 | 4,71 | 4,64 | 4,63 | 4,71 | 680 | 4.098.719 |
| 12/3/2025 | 4,70 | 4,69 | 0,00% | 4,60 | 4,70 | 4,64 | 4,62 | 4,69 | 492 | 3.894.717 |
| 11/3/2025 | 4,71 | 4,69 | +0,21% | 4,54 | 4,83 | 4,66 | 4,57 | 4,69 | 771 | 6.904.630 |
| 10/3/2025 | 4,76 | 4,68 | -1,68% | 4,68 | 4,83 | 4,75 | 4,68 | 4,70 | 777 | 6.453.806 |
| 7/3/2025 | 4,54 | 4,76 | +4,62% | 4,45 | 4,90 | 4,69 | 4,76 | 4,84 | 1.048 | 7.105.692 |