MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.47
+0.10 (1.57%)
Aug 7, 2025, 3:45 PM GMT-3

BVMF:MRVE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256.376.576.356.516.512.20%5,464,600
Aug 6, 20256.006.445.946.376.377.24%13,728,300
Aug 5, 20255.956.025.885.945.94-0.17%5,684,700
Aug 4, 20256.106.105.895.955.95-0.67%4,309,300
Aug 1, 20256.036.175.975.995.990.67%9,643,100
Jul 31, 20256.006.105.875.955.95-1.65%9,067,800
Jul 30, 20255.996.165.946.056.050.50%6,663,800
Jul 29, 20255.976.075.896.026.021.18%6,132,300
Jul 28, 20256.106.185.845.955.95-2.46%7,926,100
Jul 25, 20256.106.146.006.106.100.33%5,660,800
Jul 24, 20256.186.206.036.086.08-2.09%6,749,500
Jul 23, 20255.976.335.966.216.214.19%16,374,300
Jul 22, 20255.886.135.885.965.961.19%9,316,900
Jul 21, 20255.946.055.855.895.89-1.01%9,685,400
Jul 18, 20255.986.055.885.955.95-1.16%10,541,600
Jul 17, 20255.946.025.896.026.021.35%7,739,000
Jul 16, 20256.096.155.895.945.94-2.46%12,835,700
Jul 15, 20256.216.265.776.096.09-2.87%37,312,200
Jul 14, 20256.126.275.876.276.272.96%11,514,700
Jul 11, 20255.896.235.896.096.093.05%16,699,200
Jul 10, 20255.845.965.765.915.91-1.50%7,450,400
Jul 9, 20256.136.155.966.006.00-1.80%4,467,600
Jul 8, 20256.156.216.066.116.11-0.49%3,905,600
Jul 7, 20256.276.306.096.146.14-2.38%5,901,800
Jul 4, 20256.166.316.116.296.292.11%3,697,300
Jul 3, 20256.266.336.166.166.16-1.44%5,518,400
Jul 2, 20256.446.476.196.256.25-2.50%8,502,300
Jul 1, 20256.386.606.316.416.410.63%12,016,400
Jun 30, 20255.906.375.876.376.377.60%15,124,200
Jun 27, 20255.996.065.845.925.92-1.33%10,463,000
Jun 26, 20255.906.135.856.006.003.63%13,025,400
Jun 25, 20255.955.985.795.795.79-2.69%4,548,800
Jun 24, 20255.876.105.865.955.952.06%9,569,900
Jun 23, 20255.905.905.675.835.83-0.51%8,131,100
Jun 20, 20255.825.865.735.865.86-0.68%6,767,600
Jun 18, 20255.976.075.885.905.90-1.17%8,269,400
Jun 17, 20255.916.135.905.975.971.02%11,929,000
Jun 16, 20255.926.025.815.915.912.60%10,657,100
Jun 13, 20255.905.955.765.765.76-2.37%10,601,700
Jun 12, 20256.176.185.905.905.90-4.68%13,903,300
Jun 11, 20256.026.375.976.196.192.48%16,642,400
Jun 10, 20256.156.276.036.046.040.17%9,985,100
Jun 9, 20255.906.085.696.036.031.86%16,122,600
Jun 6, 20255.875.995.715.925.920.34%10,453,200
Jun 5, 20255.926.355.865.905.90-0.34%26,715,900
Jun 4, 20255.596.075.585.925.926.86%25,878,300
Jun 3, 20255.335.575.335.545.543.17%9,617,000
Jun 2, 20255.355.445.285.375.371.51%5,417,200
May 30, 20255.285.385.235.295.29-7,320,800
May 29, 20255.275.385.185.295.29-0.19%8,685,200