MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 5.21
+0.02 (0.39%)
Jun 11, 2026, 5:05 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.25 | 5.31 | 5.05 | 5.21 | - | 0.39% | 17,879,700 |
| Jun 10, 2026 | 5.33 | 5.34 | 5.17 | 5.19 | 5.19 | -3.35% | 8,237,500 |
| Jun 9, 2026 | 5.38 | 5.48 | 5.31 | 5.37 | 5.37 | 0.56% | 11,730,500 |
| Jun 8, 2026 | 5.58 | 5.59 | 5.30 | 5.34 | 5.34 | -4.64% | 10,922,000 |
| Jun 5, 2026 | 5.71 | 5.73 | 5.55 | 5.60 | 5.60 | -2.10% | 9,884,900 |
| Jun 3, 2026 | 5.67 | 5.76 | 5.50 | 5.72 | 5.72 | -3.54% | 21,001,900 |
| Jun 2, 2026 | 5.78 | 6.02 | 5.78 | 5.93 | 5.93 | 3.67% | 15,845,900 |
| Jun 1, 2026 | 5.84 | 5.87 | 5.68 | 5.72 | 5.72 | -2.22% | 9,337,300 |
| May 29, 2026 | 5.97 | 5.98 | 5.79 | 5.85 | 5.85 | -2.01% | 7,496,800 |
| May 28, 2026 | 5.98 | 6.07 | 5.87 | 5.97 | 5.97 | - | 6,832,900 |
| May 27, 2026 | 6.32 | 6.34 | 5.93 | 5.97 | 5.97 | -2.93% | 10,598,900 |
| May 26, 2026 | 6.14 | 6.24 | 6.07 | 6.15 | 6.15 | -1.91% | 6,757,800 |
| May 25, 2026 | 6.12 | 6.30 | 6.09 | 6.27 | 6.27 | 3.98% | 4,681,700 |
| May 22, 2026 | 6.23 | 6.23 | 5.99 | 6.03 | 6.03 | -3.21% | 8,649,400 |
| May 21, 2026 | 6.37 | 6.39 | 6.14 | 6.23 | 6.23 | -3.26% | 9,619,800 |
| May 20, 2026 | 6.16 | 6.57 | 6.16 | 6.44 | 6.44 | 5.40% | 10,057,400 |
| May 19, 2026 | 6.05 | 6.20 | 5.97 | 6.11 | 6.11 | -0.49% | 7,464,500 |
| May 18, 2026 | 6.24 | 6.27 | 6.05 | 6.14 | 6.14 | -1.29% | 8,700,900 |
| May 15, 2026 | 6.24 | 6.36 | 6.18 | 6.22 | 6.22 | -3.27% | 8,843,300 |
| May 14, 2026 | 6.20 | 6.45 | 6.18 | 6.43 | 6.43 | 4.89% | 12,879,500 |
| May 13, 2026 | 6.31 | 6.37 | 5.95 | 6.13 | 6.13 | -2.85% | 21,464,800 |
| May 12, 2026 | 6.27 | 6.43 | 6.07 | 6.31 | 6.31 | -1.71% | 10,012,200 |
| May 11, 2026 | 6.61 | 6.69 | 6.33 | 6.42 | 6.42 | -4.04% | 10,237,200 |
| May 8, 2026 | 7.05 | 7.10 | 6.59 | 6.69 | 6.69 | -3.32% | 9,607,300 |
| May 7, 2026 | 7.05 | 7.10 | 6.91 | 6.92 | 6.92 | -1.70% | 5,549,700 |
| May 6, 2026 | 6.93 | 7.20 | 6.90 | 7.04 | 7.04 | 4.61% | 9,369,800 |
| May 5, 2026 | 6.72 | 6.88 | 6.69 | 6.73 | 6.73 | 0.75% | 7,857,000 |
| May 4, 2026 | 6.96 | 7.05 | 6.65 | 6.68 | 6.68 | -3.47% | 9,536,100 |
| Apr 30, 2026 | 6.90 | 7.00 | 6.84 | 6.92 | 6.92 | 2.06% | 6,693,700 |
| Apr 29, 2026 | 6.92 | 6.92 | 6.74 | 6.78 | 6.78 | -2.45% | 8,206,800 |
| Apr 28, 2026 | 6.75 | 7.00 | 6.65 | 6.95 | 6.95 | 0.72% | 12,381,200 |
| Apr 27, 2026 | 7.35 | 7.38 | 6.85 | 6.90 | 6.90 | -5.48% | 15,390,700 |
| Apr 24, 2026 | 7.43 | 7.53 | 7.21 | 7.30 | 7.30 | -2.14% | 8,084,600 |
| Apr 23, 2026 | 7.60 | 7.62 | 7.36 | 7.46 | 7.46 | -1.71% | 6,315,100 |
| Apr 22, 2026 | 7.64 | 7.71 | 7.55 | 7.59 | 7.59 | -1.04% | 7,226,200 |
| Apr 20, 2026 | 7.62 | 7.70 | 7.53 | 7.67 | 7.67 | -0.26% | 10,275,700 |
| Apr 17, 2026 | 7.84 | 7.90 | 7.64 | 7.69 | 7.69 | 1.05% | 8,462,500 |
| Apr 16, 2026 | 7.82 | 7.90 | 7.56 | 7.61 | 7.61 | -2.69% | 7,380,300 |
| Apr 15, 2026 | 7.86 | 7.95 | 7.68 | 7.82 | 7.82 | -1.14% | 8,769,200 |
| Apr 14, 2026 | 7.95 | 8.14 | 7.86 | 7.91 | 7.91 | -0.13% | 7,679,700 |
| Apr 13, 2026 | 7.70 | 7.93 | 7.66 | 7.92 | 7.92 | 1.54% | 6,520,800 |
| Apr 10, 2026 | 8.03 | 8.04 | 7.66 | 7.80 | 7.80 | -1.39% | 7,849,300 |
| Apr 9, 2026 | 7.62 | 8.13 | 7.54 | 7.91 | 7.91 | 3.13% | 11,960,600 |
| Apr 8, 2026 | 7.57 | 7.88 | 7.52 | 7.67 | 7.67 | 6.68% | 15,460,400 |
| Apr 7, 2026 | 7.88 | 7.88 | 7.14 | 7.19 | 7.19 | -9.45% | 25,777,700 |
| Apr 6, 2026 | 7.97 | 8.05 | 7.84 | 7.94 | 7.94 | 0.13% | 4,811,300 |
| Apr 2, 2026 | 7.74 | 8.05 | 7.68 | 7.93 | 7.93 | -1.49% | 6,352,200 |
| Apr 1, 2026 | 7.99 | 8.21 | 7.91 | 8.05 | 8.05 | 2.29% | 9,678,500 |
| Mar 31, 2026 | 7.85 | 7.97 | 7.50 | 7.87 | 7.87 | 3.83% | 11,542,700 |
| Mar 30, 2026 | 7.95 | 7.96 | 7.52 | 7.58 | 7.58 | -1.04% | 8,952,300 |