MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 9.41
-0.29 (-2.99%)
Mar 5, 2026, 2:45 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.74 | 9.95 | 9.61 | 9.70 | 9.70 | 1.78% | 5,431,600 |
| Mar 3, 2026 | 9.57 | 9.73 | 9.26 | 9.53 | 9.53 | -4.80% | 11,141,700 |
| Mar 2, 2026 | 9.99 | 10.09 | 9.78 | 10.01 | 10.01 | -2.25% | 7,494,200 |
| Feb 27, 2026 | 10.35 | 10.37 | 10.14 | 10.24 | 10.24 | -1.82% | 5,992,200 |
| Feb 26, 2026 | 10.32 | 10.53 | 10.28 | 10.43 | 10.43 | 0.87% | 6,438,200 |
| Feb 25, 2026 | 10.41 | 10.41 | 10.12 | 10.34 | 10.34 | -0.10% | 7,206,500 |
| Feb 24, 2026 | 10.28 | 10.44 | 10.23 | 10.35 | 10.35 | 1.47% | 7,330,800 |
| Feb 23, 2026 | 10.32 | 10.37 | 10.08 | 10.20 | 10.20 | -1.35% | 8,154,100 |
| Feb 20, 2026 | 9.97 | 10.34 | 9.73 | 10.34 | 10.34 | 3.09% | 6,735,300 |
| Feb 19, 2026 | 9.89 | 10.08 | 9.80 | 10.03 | 10.03 | 1.93% | 4,954,600 |
| Feb 18, 2026 | 9.70 | 10.04 | 9.70 | 9.84 | 9.84 | 0.51% | 5,144,300 |
| Feb 13, 2026 | 9.70 | 9.86 | 9.49 | 9.79 | 9.79 | -0.61% | 7,005,800 |
| Feb 12, 2026 | 9.85 | 10.10 | 9.77 | 9.85 | 9.85 | - | 12,874,900 |
| Feb 11, 2026 | 9.55 | 9.97 | 9.54 | 9.85 | 9.85 | 3.90% | 11,312,100 |
| Feb 10, 2026 | 9.03 | 9.56 | 9.00 | 9.48 | 9.48 | 4.18% | 11,981,500 |
| Feb 9, 2026 | 8.99 | 9.12 | 8.80 | 9.10 | 9.10 | 1.79% | 5,960,800 |
| Feb 6, 2026 | 8.76 | 8.97 | 8.62 | 8.94 | 8.94 | 2.29% | 9,537,500 |
| Feb 5, 2026 | 8.18 | 8.79 | 8.15 | 8.74 | 8.74 | 6.85% | 11,355,700 |
| Feb 4, 2026 | 8.36 | 8.45 | 8.06 | 8.18 | 8.18 | -2.73% | 9,042,200 |
| Feb 3, 2026 | 8.45 | 8.61 | 8.37 | 8.41 | 8.41 | 1.57% | 7,609,500 |
| Feb 2, 2026 | 8.10 | 8.38 | 8.08 | 8.28 | 8.28 | 2.60% | 6,297,400 |
| Jan 30, 2026 | 8.04 | 8.17 | 8.00 | 8.07 | 8.07 | -0.12% | 7,393,800 |
| Jan 29, 2026 | 8.43 | 8.43 | 7.88 | 8.08 | 8.08 | -2.30% | 12,831,500 |
| Jan 28, 2026 | 8.43 | 8.55 | 8.18 | 8.27 | 8.27 | -0.72% | 10,509,200 |
| Jan 27, 2026 | 8.21 | 8.46 | 8.21 | 8.33 | 8.33 | 2.84% | 9,744,800 |
| Jan 26, 2026 | 7.94 | 8.15 | 7.77 | 8.10 | 8.10 | 2.02% | 8,501,400 |
| Jan 23, 2026 | 7.85 | 8.00 | 7.81 | 7.94 | 7.94 | 2.19% | 10,542,900 |
| Jan 22, 2026 | 7.67 | 8.06 | 7.65 | 7.77 | 7.77 | 2.10% | 7,848,200 |
| 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 |