MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 7.22
+0.10 (1.40%)
Oct 16, 2026, 5:05 PM GMT-3
BVMF:MRVE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.19 | 7.52 | 7.06 | 7.22 | 7.22 | 1.40% | 20,309,200 |
| Oct 15, 2026 | 7.18 | 7.46 | 6.99 | 7.12 | 7.12 | -4.94% | 16,515,600 |
| Oct 14, 2026 | 7.23 | 7.62 | 7.08 | 7.49 | 7.49 | 0.13% | 18,242,500 |
| Oct 13, 2026 | 7.59 | 8.20 | 7.33 | 7.48 | 7.48 | -4.35% | 30,868,200 |
| Oct 9, 2026 | 6.62 | 7.93 | 6.59 | 7.82 | 7.82 | 21.62% | 34,158,700 |
| Oct 8, 2026 | 6.35 | 6.61 | 6.26 | 6.43 | 6.43 | 1.26% | 20,529,800 |
| Oct 7, 2026 | 6.36 | 6.66 | 6.32 | 6.35 | 6.35 | -0.78% | 14,309,500 |
| Oct 6, 2026 | 6.41 | 6.63 | 6.23 | 6.40 | 6.40 | 2.07% | 17,953,100 |
| Oct 5, 2026 | 6.17 | 6.69 | 6.10 | 6.27 | 6.27 | 11.37% | 32,706,700 |
| Oct 2, 2026 | 5.60 | 5.68 | 5.42 | 5.63 | 5.63 | 3.30% | 12,943,100 |
| Oct 1, 2026 | 5.47 | 5.51 | 5.32 | 5.45 | 5.45 | -0.37% | 14,435,300 |
| Sep 30, 2026 | 5.51 | 5.58 | 5.38 | 5.47 | 5.47 | 1.67% | 13,026,700 |
| Sep 29, 2026 | 5.21 | 5.38 | 5.20 | 5.38 | 5.38 | 3.26% | 8,513,200 |
| Sep 28, 2026 | 5.13 | 5.32 | 5.07 | 5.21 | 5.21 | 0.77% | 8,483,300 |
| Sep 25, 2026 | 5.22 | 5.30 | 5.11 | 5.17 | 5.17 | -0.96% | 9,609,900 |
| Sep 24, 2026 | 5.25 | 5.34 | 5.16 | 5.22 | 5.22 | -0.38% | 8,910,600 |
| Sep 23, 2026 | 5.24 | 5.50 | 5.22 | 5.24 | 5.24 | -1.32% | 14,640,300 |
| Sep 22, 2026 | 5.24 | 5.33 | 5.12 | 5.31 | 5.31 | 0.95% | 9,712,200 |
| Sep 21, 2026 | 5.31 | 5.55 | 5.26 | 5.26 | 5.26 | 0.57% | 16,567,000 |
| Sep 18, 2026 | 5.43 | 5.44 | 5.21 | 5.23 | 5.23 | -3.68% | 11,655,000 |
| Sep 17, 2026 | 5.78 | 5.83 | 5.40 | 5.43 | 5.43 | -4.90% | 20,959,000 |
| Sep 16, 2026 | 5.68 | 5.97 | 5.62 | 5.71 | 5.71 | 0.35% | 18,069,100 |
| Sep 15, 2026 | 5.57 | 5.73 | 5.47 | 5.69 | 5.69 | 2.52% | 7,716,800 |
| Sep 14, 2026 | 5.58 | 5.63 | 5.38 | 5.55 | 5.55 | -3.31% | 12,104,100 |
| Sep 11, 2026 | 5.73 | 5.81 | 5.63 | 5.74 | 5.74 | 0.35% | 8,121,500 |
| Sep 10, 2026 | 5.59 | 5.84 | 5.46 | 5.72 | 5.72 | 1.42% | 13,241,100 |
| Sep 9, 2026 | 5.78 | 5.80 | 5.55 | 5.64 | 5.64 | -2.93% | 7,075,000 |
| Sep 8, 2026 | 5.67 | 5.82 | 5.51 | 5.81 | 5.81 | 4.68% | 12,276,300 |
| Sep 4, 2026 | 5.58 | 5.71 | 5.53 | 5.55 | 5.55 | -1.07% | 6,167,600 |
| Sep 3, 2026 | 5.95 | 5.95 | 5.58 | 5.61 | 5.61 | -1.23% | 13,637,500 |
| Sep 2, 2026 | 5.60 | 5.82 | 5.42 | 5.68 | 5.68 | 2.53% | 14,646,200 |
| Sep 1, 2026 | 5.51 | 5.67 | 5.40 | 5.54 | 5.54 | 0.54% | 12,119,600 |
| Aug 31, 2026 | 5.30 | 5.67 | 5.25 | 5.51 | 5.51 | 6.17% | 30,355,200 |
| Aug 28, 2026 | 5.52 | 5.58 | 5.14 | 5.19 | 5.19 | -5.12% | 12,093,800 |
| Aug 27, 2026 | 5.46 | 5.77 | 5.39 | 5.47 | 5.47 | -0.73% | 14,449,800 |
| Aug 26, 2026 | 5.45 | 5.58 | 5.39 | 5.51 | 5.51 | 0.92% | 15,555,700 |
| Aug 25, 2026 | 5.16 | 5.50 | 5.08 | 5.46 | 5.46 | 5.81% | 15,895,500 |
| Aug 24, 2026 | 5.04 | 5.32 | 5.01 | 5.16 | 5.16 | 1.38% | 11,691,500 |
| Aug 21, 2026 | 4.95 | 5.12 | 4.94 | 5.09 | 5.09 | 3.67% | 12,337,300 |
| Aug 20, 2026 | 4.80 | 5.05 | 4.77 | 4.91 | 4.91 | 0.61% | 11,632,100 |
| Aug 19, 2026 | 4.89 | 4.91 | 4.75 | 4.88 | 4.88 | 2.52% | 13,721,700 |
| Aug 18, 2026 | 4.88 | 4.90 | 4.74 | 4.76 | 4.76 | -2.06% | 10,594,400 |
| Aug 17, 2026 | 4.74 | 4.90 | 4.69 | 4.86 | 4.86 | 2.10% | 10,252,700 |
| Aug 14, 2026 | 4.76 | 4.95 | 4.47 | 4.76 | 4.76 | -0.83% | 20,487,900 |
| Aug 13, 2026 | 4.25 | 4.88 | 4.25 | 4.80 | 4.80 | 14.29% | 25,241,500 |
| Aug 12, 2026 | 4.30 | 4.35 | 4.20 | 4.20 | 4.20 | -1.87% | 11,676,400 |
| Aug 11, 2026 | 4.38 | 4.44 | 4.24 | 4.28 | 4.28 | -2.28% | 10,810,200 |
| Aug 10, 2026 | 4.43 | 4.45 | 4.29 | 4.38 | 4.38 | -1.79% | 16,412,900 |
| Aug 7, 2026 | 4.64 | 4.65 | 4.38 | 4.46 | 4.46 | -2.41% | 12,645,600 |
| Aug 6, 2026 | 4.67 | 4.74 | 4.55 | 4.57 | 4.57 | -2.97% | 6,172,200 |