MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 7.81
+0.21 (2.76%)
Sep 17, 2025, 5:55 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.60 | 7.98 | 7.59 | 7.81 | 7.81 | 2.76% | 8,680,800 |
| Sep 16, 2025 | 7.64 | 7.73 | 7.59 | 7.60 | 7.60 | 0.26% | 5,929,100 |
| Sep 15, 2025 | 7.60 | 7.68 | 7.46 | 7.58 | 7.58 | 0.26% | 5,648,800 |
| Sep 12, 2025 | 7.65 | 7.70 | 7.50 | 7.56 | 7.56 | -2.07% | 9,725,400 |
| Sep 11, 2025 | 7.75 | 7.86 | 7.65 | 7.72 | 7.72 | 0.52% | 9,373,500 |
| Sep 10, 2025 | 8.10 | 8.13 | 7.67 | 7.68 | 7.68 | -4.83% | 13,935,000 |
| Sep 9, 2025 | 8.17 | 8.17 | 8.02 | 8.07 | 8.07 | -0.74% | 5,191,700 |
| Sep 8, 2025 | 8.13 | 8.18 | 8.01 | 8.13 | 8.13 | 0.25% | 5,340,100 |
| Sep 5, 2025 | 7.95 | 8.30 | 7.94 | 8.11 | 8.11 | 2.79% | 12,720,500 |
| Sep 4, 2025 | 7.78 | 7.94 | 7.73 | 7.89 | 7.89 | 1.54% | 5,534,300 |
| Sep 3, 2025 | 7.80 | 7.94 | 7.72 | 7.77 | 7.77 | 0.13% | 6,394,800 |
| Sep 2, 2025 | 7.51 | 7.87 | 7.48 | 7.76 | 7.76 | 2.11% | 8,641,900 |
| Sep 1, 2025 | 7.57 | 7.73 | 7.45 | 7.60 | 7.60 | 0.13% | 3,529,100 |
| Aug 29, 2025 | 7.62 | 7.69 | 7.51 | 7.59 | 7.59 | -0.26% | 6,068,800 |
| Aug 28, 2025 | 7.47 | 7.79 | 7.46 | 7.61 | 7.61 | 2.15% | 16,213,800 |
| Aug 27, 2025 | 7.33 | 7.52 | 7.28 | 7.45 | 7.45 | 1.64% | 8,814,400 |
| Aug 26, 2025 | 7.57 | 7.65 | 7.22 | 7.33 | 7.33 | -3.43% | 10,023,800 |
| Aug 25, 2025 | 7.59 | 7.64 | 7.47 | 7.59 | 7.59 | 1.20% | 6,499,200 |
| Aug 22, 2025 | 7.08 | 7.57 | 7.06 | 7.50 | 7.50 | 6.69% | 11,635,300 |
| Aug 21, 2025 | 7.07 | 7.20 | 7.01 | 7.03 | 7.03 | -1.13% | 6,600,200 |
| Aug 20, 2025 | 7.24 | 7.30 | 7.09 | 7.11 | 7.11 | -1.80% | 7,790,700 |
| Aug 19, 2025 | 7.34 | 7.35 | 7.13 | 7.24 | 7.24 | -2.29% | 12,617,000 |
| Aug 18, 2025 | 7.13 | 7.43 | 7.13 | 7.41 | 7.41 | 3.49% | 11,419,900 |
| Aug 15, 2025 | 7.20 | 7.30 | 7.11 | 7.16 | 7.16 | -0.14% | 10,934,200 |
| Aug 14, 2025 | 6.89 | 7.27 | 6.75 | 7.17 | 7.17 | 3.61% | 17,138,500 |
| Aug 13, 2025 | 6.25 | 7.18 | 6.18 | 6.92 | 6.92 | 6.63% | 39,558,800 |
| Aug 12, 2025 | 6.65 | 6.73 | 6.44 | 6.49 | 6.49 | 0.15% | 10,283,500 |
| Aug 11, 2025 | 6.47 | 6.53 | 6.39 | 6.48 | 6.48 | -0.15% | 4,103,200 |
| Aug 8, 2025 | 6.54 | 6.65 | 6.40 | 6.49 | 6.49 | -0.76% | 8,538,100 |
| Aug 7, 2025 | 6.37 | 6.57 | 6.35 | 6.54 | 6.54 | 2.67% | 10,993,100 |
| Aug 6, 2025 | 6.00 | 6.44 | 5.94 | 6.37 | 6.37 | 7.24% | 13,851,800 |
| Aug 5, 2025 | 5.95 | 6.02 | 5.88 | 5.94 | 5.94 | -0.17% | 5,684,700 |
| Aug 4, 2025 | 6.10 | 6.10 | 5.89 | 5.95 | 5.95 | -0.67% | 4,309,300 |
| Aug 1, 2025 | 6.03 | 6.17 | 5.97 | 5.99 | 5.99 | 0.67% | 9,643,100 |
| Jul 31, 2025 | 6.00 | 6.10 | 5.87 | 5.95 | 5.95 | -1.65% | 9,067,800 |
| Jul 30, 2025 | 5.99 | 6.16 | 5.94 | 6.05 | 6.05 | 0.50% | 6,663,800 |
| Jul 29, 2025 | 5.97 | 6.07 | 5.89 | 6.02 | 6.02 | 1.18% | 6,132,300 |
| Jul 28, 2025 | 6.10 | 6.18 | 5.84 | 5.95 | 5.95 | -2.46% | 7,926,100 |
| Jul 25, 2025 | 6.10 | 6.14 | 6.00 | 6.10 | 6.10 | 0.33% | 5,660,800 |
| Jul 24, 2025 | 6.18 | 6.20 | 6.03 | 6.08 | 6.08 | -2.09% | 6,749,500 |
| Jul 23, 2025 | 5.97 | 6.33 | 5.96 | 6.21 | 6.21 | 4.19% | 16,374,300 |
| Jul 22, 2025 | 5.88 | 6.13 | 5.88 | 5.96 | 5.96 | 1.19% | 9,316,900 |
| Jul 21, 2025 | 5.94 | 6.05 | 5.85 | 5.89 | 5.89 | -1.01% | 9,685,400 |
| Jul 18, 2025 | 5.98 | 6.05 | 5.88 | 5.95 | 5.95 | -1.16% | 10,541,600 |
| Jul 17, 2025 | 5.94 | 6.02 | 5.89 | 6.02 | 6.02 | 1.35% | 7,739,000 |
| Jul 16, 2025 | 6.09 | 6.15 | 5.89 | 5.94 | 5.94 | -2.46% | 12,835,700 |
| Jul 15, 2025 | 6.21 | 6.26 | 5.77 | 6.09 | 6.09 | -2.87% | 37,312,200 |
| Jul 14, 2025 | 6.12 | 6.27 | 5.87 | 6.27 | 6.27 | 2.96% | 11,514,700 |
| Jul 11, 2025 | 5.89 | 6.23 | 5.89 | 6.09 | 6.09 | 3.05% | 16,699,200 |
| Jul 10, 2025 | 5.84 | 5.96 | 5.76 | 5.91 | 5.91 | -1.50% | 7,450,400 |