MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 7.77
+0.16 (2.10%)
At close: Jan 22, 2026
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.67 | 8.06 | 7.65 | 7.87 | - | 3.42% | 5,265,100 |
| Jan 21, 2026 | 7.49 | 7.65 | 7.46 | 7.61 | 7.61 | 3.12% | 5,781,400 |
| Jan 20, 2026 | 7.30 | 7.49 | 7.21 | 7.38 | 7.38 | 0.14% | 5,476,400 |
| Jan 19, 2026 | 7.47 | 7.47 | 7.26 | 7.37 | 7.37 | -1.47% | 7,824,600 |
| Jan 16, 2026 | 7.77 | 7.82 | 7.35 | 7.48 | 7.48 | -3.86% | 10,228,800 |
| Jan 15, 2026 | 7.62 | 7.85 | 7.60 | 7.78 | 7.78 | 2.10% | 9,483,400 |
| Jan 14, 2026 | 8.25 | 8.56 | 7.41 | 7.62 | 7.62 | -5.34% | 34,070,800 |
| Jan 13, 2026 | 7.92 | 8.20 | 7.86 | 8.05 | 8.05 | 0.88% | 16,571,400 |
| Jan 12, 2026 | 8.16 | 8.18 | 7.95 | 7.98 | 7.98 | -2.33% | 6,290,400 |
| Jan 9, 2026 | 8.14 | 8.34 | 8.05 | 8.17 | 8.17 | 0.99% | 4,035,000 |
| Jan 8, 2026 | 8.04 | 8.16 | 7.96 | 8.09 | 8.09 | 1.00% | 4,954,700 |
| Jan 7, 2026 | 8.36 | 8.41 | 7.96 | 8.01 | 8.01 | -4.76% | 6,538,700 |
| Jan 6, 2026 | 8.26 | 8.48 | 8.21 | 8.41 | 8.41 | 2.69% | 6,296,300 |
| Jan 5, 2026 | 7.72 | 8.27 | 7.66 | 8.19 | 8.19 | 6.09% | 7,619,500 |
| Jan 2, 2026 | 7.84 | 7.85 | 7.63 | 7.72 | 7.72 | -0.90% | 4,901,000 |
| Dec 30, 2025 | 7.78 | 7.86 | 7.72 | 7.79 | 7.79 | 1.30% | 5,194,200 |
| Dec 29, 2025 | 7.69 | 7.75 | 7.63 | 7.69 | 7.69 | - | 4,328,100 |
| Dec 26, 2025 | 7.73 | 7.73 | 7.60 | 7.69 | 7.69 | -0.65% | 4,659,900 |
| Dec 23, 2025 | 7.64 | 7.75 | 7.60 | 7.74 | 7.74 | 1.71% | 5,802,100 |
| Dec 22, 2025 | 7.81 | 7.81 | 7.59 | 7.61 | 7.61 | -2.56% | 5,510,100 |
| Dec 19, 2025 | 7.90 | 7.98 | 7.77 | 7.81 | 7.81 | -1.14% | 5,509,000 |
| Dec 18, 2025 | 8.00 | 8.13 | 7.88 | 7.90 | 7.90 | -1.74% | 8,874,000 |
| Dec 17, 2025 | 8.16 | 8.28 | 7.91 | 8.04 | 8.04 | 0.37% | 10,256,500 |
| Dec 16, 2025 | 8.24 | 8.24 | 7.96 | 8.01 | 8.01 | -3.96% | 6,411,100 |
| Dec 15, 2025 | 8.40 | 8.46 | 8.27 | 8.34 | 8.34 | 0.48% | 5,597,900 |
| Dec 12, 2025 | 8.22 | 8.43 | 8.05 | 8.30 | 8.30 | 0.97% | 8,939,900 |
| Dec 11, 2025 | 8.39 | 8.55 | 8.22 | 8.22 | 8.22 | -1.56% | 7,790,200 |
| Dec 10, 2025 | 8.30 | 8.39 | 8.24 | 8.35 | 8.35 | 0.60% | 3,574,100 |
| Dec 9, 2025 | 8.26 | 8.41 | 8.00 | 8.30 | 8.30 | -0.48% | 7,167,600 |
| Dec 8, 2025 | 8.55 | 8.63 | 8.24 | 8.34 | 8.34 | -1.53% | 8,309,200 |
| Dec 5, 2025 | 9.23 | 9.40 | 8.38 | 8.47 | 8.47 | -8.23% | 15,849,000 |
| Dec 4, 2025 | 9.41 | 9.50 | 9.08 | 9.23 | 9.23 | -0.86% | 11,678,800 |
| Dec 3, 2025 | 9.42 | 9.50 | 9.23 | 9.31 | 9.31 | -0.53% | 6,612,600 |
| Dec 2, 2025 | 9.34 | 9.44 | 9.27 | 9.36 | 9.36 | 0.97% | 4,311,700 |
| Dec 1, 2025 | 9.29 | 9.43 | 9.13 | 9.27 | 9.27 | -0.32% | 5,464,200 |
| Nov 28, 2025 | 9.01 | 9.38 | 8.95 | 9.30 | 9.30 | 3.33% | 6,801,600 |
| Nov 27, 2025 | 8.89 | 9.04 | 8.78 | 9.00 | 9.00 | 1.24% | 6,036,400 |
| Nov 26, 2025 | 8.95 | 8.99 | 8.70 | 8.89 | 8.89 | -0.11% | 8,137,700 |
| Nov 25, 2025 | 8.70 | 9.01 | 8.70 | 8.90 | 8.90 | 2.18% | 7,264,300 |
| Nov 24, 2025 | 8.40 | 8.80 | 8.35 | 8.71 | 8.71 | 3.94% | 6,105,300 |
| Nov 21, 2025 | 8.21 | 8.44 | 8.18 | 8.38 | 8.38 | 1.58% | 5,343,900 |
| Nov 19, 2025 | 8.31 | 8.47 | 8.20 | 8.25 | 8.25 | -1.43% | 7,182,600 |
| Nov 18, 2025 | 8.45 | 8.54 | 8.32 | 8.37 | 8.37 | -1.99% | 6,767,100 |
| Nov 17, 2025 | 8.41 | 8.59 | 8.35 | 8.54 | 8.54 | 1.43% | 8,105,300 |
| Nov 14, 2025 | 8.58 | 8.92 | 8.42 | 8.42 | 8.42 | -1.64% | 13,774,600 |
| Nov 13, 2025 | 8.25 | 8.83 | 8.10 | 8.56 | 8.56 | 5.16% | 17,215,700 |
| Nov 12, 2025 | 8.05 | 8.25 | 8.04 | 8.14 | 8.14 | 0.99% | 9,350,500 |
| Nov 11, 2025 | 7.82 | 8.15 | 7.82 | 8.06 | 8.06 | 5.22% | 11,381,900 |
| Nov 10, 2025 | 7.76 | 7.79 | 7.65 | 7.66 | 7.66 | -0.39% | 3,299,600 |
| Nov 7, 2025 | 7.61 | 7.78 | 7.58 | 7.69 | 7.69 | 0.79% | 4,748,100 |