MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 4.670
+0.210 (4.71%)
Jul 27, 2026, 5:05 PM GMT-3
BVMF:MRVE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.51 | 4.67 | 4.49 | 4.67 | - | 4.71% | 9,330,100 |
| Jul 24, 2026 | 4.37 | 4.51 | 4.36 | 4.46 | 4.46 | 1.59% | 7,690,100 |
| Jul 23, 2026 | 4.56 | 4.56 | 4.36 | 4.39 | 4.39 | -4.36% | 13,602,000 |
| Jul 22, 2026 | 4.54 | 4.62 | 4.49 | 4.59 | 4.59 | 1.77% | 7,108,700 |
| Jul 21, 2026 | 4.59 | 4.60 | 4.43 | 4.51 | 4.51 | -1.74% | 9,416,200 |
| Jul 20, 2026 | 4.71 | 4.74 | 4.53 | 4.59 | 4.59 | -1.92% | 10,184,900 |
| Jul 17, 2026 | 4.82 | 4.90 | 4.67 | 4.68 | 4.68 | -3.31% | 11,064,300 |
| Jul 16, 2026 | 4.85 | 4.93 | 4.77 | 4.84 | 4.84 | -0.62% | 8,561,300 |
| Jul 15, 2026 | 4.86 | 5.02 | 4.79 | 4.87 | 4.87 | 0.62% | 12,099,100 |
| Jul 14, 2026 | 4.79 | 4.86 | 4.63 | 4.84 | 4.84 | 2.11% | 12,849,700 |
| Jul 13, 2026 | 4.99 | 5.01 | 4.74 | 4.74 | 4.74 | -5.39% | 9,580,800 |
| Jul 10, 2026 | 5.19 | 5.28 | 4.97 | 5.01 | 5.01 | 1.01% | 11,722,200 |
| Jul 9, 2026 | 4.86 | 5.05 | 4.80 | 4.96 | 4.96 | 2.48% | 8,554,400 |
| Jul 8, 2026 | 5.12 | 5.13 | 4.80 | 4.84 | 4.84 | -5.84% | 12,588,300 |
| Jul 7, 2026 | 5.35 | 5.36 | 5.08 | 5.14 | 5.14 | -3.20% | 11,199,000 |
| Jul 6, 2026 | 5.36 | 5.50 | 5.31 | 5.31 | 5.31 | -2.21% | 8,248,700 |
| Jul 3, 2026 | 5.32 | 5.44 | 5.21 | 5.43 | 5.43 | 2.45% | 4,915,600 |
| Jul 2, 2026 | 5.23 | 5.33 | 5.18 | 5.30 | 5.30 | 2.51% | 7,051,800 |
| Jul 1, 2026 | 5.14 | 5.25 | 5.03 | 5.17 | 5.17 | -2.08% | 9,123,100 |
| Jun 30, 2026 | 5.17 | 5.33 | 5.05 | 5.28 | 5.28 | 0.76% | 9,648,100 |
| Jun 29, 2026 | 5.24 | 5.29 | 5.20 | 5.24 | 5.24 | - | 4,135,700 |
| Jun 26, 2026 | 5.16 | 5.30 | 5.10 | 5.24 | 5.24 | 1.16% | 4,540,800 |
| Jun 25, 2026 | 5.05 | 5.21 | 5.01 | 5.18 | 5.18 | 3.39% | 8,015,600 |
| Jun 24, 2026 | 4.86 | 5.06 | 4.84 | 5.01 | 5.01 | 2.24% | 7,371,800 |
| Jun 23, 2026 | 4.92 | 5.04 | 4.88 | 4.90 | 4.90 | -1.01% | 6,931,300 |
| Jun 22, 2026 | 4.93 | 5.06 | 4.91 | 4.95 | 4.95 | 0.61% | 5,078,200 |
| Jun 19, 2026 | 4.89 | 4.96 | 4.85 | 4.92 | 4.92 | 1.23% | 3,976,400 |
| Jun 18, 2026 | 5.13 | 5.18 | 4.83 | 4.86 | 4.86 | -4.33% | 11,819,200 |
| Jun 17, 2026 | 5.33 | 5.40 | 5.03 | 5.08 | 5.08 | -4.15% | 8,169,600 |
| Jun 16, 2026 | 5.17 | 5.30 | 5.10 | 5.30 | 5.30 | 2.32% | 11,830,700 |
| Jun 15, 2026 | 5.37 | 5.48 | 5.12 | 5.18 | 5.18 | - | 11,865,200 |
| Jun 12, 2026 | 5.15 | 5.38 | 5.11 | 5.18 | 5.18 | -0.58% | 8,465,100 |
| Jun 11, 2026 | 5.25 | 5.31 | 5.05 | 5.21 | 5.21 | 0.39% | 17,874,700 |
| 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 |