MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 7.41
+0.30 (4.22%)
Oct 30, 2025, 5:07 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.06 | 7.44 | 7.01 | 7.41 | 7.41 | 4.22% | 12,157,600 |
| Oct 29, 2025 | 7.06 | 7.14 | 7.00 | 7.11 | 7.11 | 1.14% | 5,515,800 |
| Oct 28, 2025 | 7.26 | 7.27 | 6.96 | 7.03 | 7.03 | -2.90% | 7,589,200 |
| Oct 27, 2025 | 7.21 | 7.34 | 7.11 | 7.24 | 7.24 | 1.69% | 5,222,100 |
| Oct 24, 2025 | 7.09 | 7.18 | 7.00 | 7.12 | 7.12 | 1.42% | 4,930,500 |
| Oct 23, 2025 | 6.90 | 7.12 | 6.86 | 7.02 | 7.02 | 2.18% | 7,137,800 |
| Oct 22, 2025 | 6.70 | 6.93 | 6.63 | 6.87 | 6.87 | 3.46% | 8,854,300 |
| Oct 21, 2025 | 6.52 | 6.70 | 6.46 | 6.64 | 6.64 | 1.37% | 5,391,200 |
| Oct 20, 2025 | 6.49 | 6.70 | 6.38 | 6.55 | 6.55 | 1.55% | 9,633,400 |
| Oct 17, 2025 | 6.37 | 6.46 | 6.33 | 6.45 | 6.45 | 0.62% | 6,066,400 |
| Oct 16, 2025 | 6.50 | 6.54 | 6.36 | 6.41 | 6.41 | -1.99% | 8,315,400 |
| Oct 15, 2025 | 6.21 | 6.55 | 6.19 | 6.54 | 6.54 | 4.81% | 11,085,100 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.11 | 6.24 | 6.24 | 0.32% | 5,578,100 |
| Oct 13, 2025 | 6.33 | 6.37 | 6.21 | 6.22 | 6.22 | -0.64% | 5,182,300 |
| Oct 10, 2025 | 6.26 | 6.29 | 6.11 | 6.26 | 6.26 | 0.16% | 11,554,900 |
| Oct 9, 2025 | 6.38 | 6.40 | 6.22 | 6.25 | 6.25 | -1.57% | 9,956,700 |
| Oct 8, 2025 | 6.39 | 6.46 | 6.20 | 6.35 | 6.35 | 0.63% | 9,524,800 |
| Oct 7, 2025 | 6.99 | 6.99 | 6.24 | 6.31 | 6.31 | -12.12% | 24,251,300 |
| Oct 6, 2025 | 7.26 | 7.33 | 7.09 | 7.18 | 7.18 | -1.10% | 4,744,700 |
| Oct 3, 2025 | 7.17 | 7.32 | 7.06 | 7.26 | 7.26 | 0.69% | 5,848,800 |
| Oct 2, 2025 | 7.38 | 7.41 | 7.12 | 7.21 | 7.21 | -2.57% | 7,446,400 |
| Oct 1, 2025 | 7.47 | 7.49 | 7.29 | 7.40 | 7.40 | -0.67% | 5,219,500 |
| Sep 30, 2025 | 7.36 | 7.51 | 7.32 | 7.45 | 7.45 | 3.19% | 15,497,000 |
| Sep 29, 2025 | 7.41 | 7.50 | 7.11 | 7.22 | 7.22 | -1.23% | 14,519,200 |
| Sep 26, 2025 | 7.49 | 7.51 | 7.26 | 7.31 | 7.31 | -2.01% | 10,475,900 |
| Sep 25, 2025 | 7.87 | 7.87 | 7.44 | 7.46 | 7.46 | -5.33% | 12,730,500 |
| Sep 24, 2025 | 7.91 | 7.96 | 7.82 | 7.88 | 7.88 | 0.38% | 5,969,100 |
| Sep 23, 2025 | 7.80 | 7.90 | 7.76 | 7.85 | 7.85 | 0.51% | 4,479,000 |
| Sep 22, 2025 | 7.83 | 7.92 | 7.68 | 7.81 | 7.81 | -1.14% | 9,361,600 |
| Sep 19, 2025 | 7.76 | 7.90 | 7.68 | 7.90 | 7.90 | 2.20% | 5,350,100 |
| Sep 18, 2025 | 7.79 | 7.84 | 7.71 | 7.73 | 7.73 | -1.02% | 4,204,700 |
| Sep 17, 2025 | 7.60 | 7.98 | 7.59 | 7.81 | 7.81 | 2.76% | 8,710,400 |
| 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 |