MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 7.64
+0.19 (2.55%)
Aug 28, 2025, 4:54 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.47 | 7.79 | 7.46 | 7.64 | 7.64 | 2.55% | 8,577,000 |
| Aug 27, 2025 | 7.33 | 7.52 | 7.28 | 7.45 | 7.45 | 1.64% | 8,804,000 |
| 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 |
| Jul 9, 2025 | 6.13 | 6.15 | 5.96 | 6.00 | 6.00 | -1.80% | 4,467,600 |
| Jul 8, 2025 | 6.15 | 6.21 | 6.06 | 6.11 | 6.11 | -0.49% | 3,905,600 |
| Jul 7, 2025 | 6.27 | 6.30 | 6.09 | 6.14 | 6.14 | -2.38% | 5,901,800 |
| Jul 4, 2025 | 6.16 | 6.31 | 6.11 | 6.29 | 6.29 | 2.11% | 3,697,300 |
| Jul 3, 2025 | 6.26 | 6.33 | 6.16 | 6.16 | 6.16 | -1.44% | 5,518,400 |
| Jul 2, 2025 | 6.44 | 6.47 | 6.19 | 6.25 | 6.25 | -2.50% | 8,502,300 |
| Jul 1, 2025 | 6.38 | 6.60 | 6.31 | 6.41 | 6.41 | 0.63% | 12,016,400 |
| Jun 30, 2025 | 5.90 | 6.37 | 5.87 | 6.37 | 6.37 | 7.60% | 15,124,200 |
| Jun 27, 2025 | 5.99 | 6.06 | 5.84 | 5.92 | 5.92 | -1.33% | 10,463,000 |
| Jun 26, 2025 | 5.90 | 6.13 | 5.85 | 6.00 | 6.00 | 3.63% | 13,025,400 |
| Jun 25, 2025 | 5.95 | 5.98 | 5.79 | 5.79 | 5.79 | -2.69% | 4,548,800 |
| Jun 24, 2025 | 5.87 | 6.10 | 5.86 | 5.95 | 5.95 | 2.06% | 9,569,900 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.67 | 5.83 | 5.83 | -0.51% | 8,131,100 |
| Jun 20, 2025 | 5.82 | 5.86 | 5.73 | 5.86 | 5.86 | -0.68% | 6,767,600 |