MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 5.17
-0.05 (-0.96%)
Sep 25, 2026, 5:05 PM GMT-3
BVMF:MRVE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.22 | 5.30 | 5.11 | 5.20 | - | -0.38% | 9,048,400 |
| 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 |
| Aug 5, 2026 | 4.65 | 4.88 | 4.65 | 4.71 | 4.71 | 1.95% | 10,302,300 |
| Aug 4, 2026 | 4.77 | 4.77 | 4.47 | 4.62 | 4.62 | -1.28% | 12,553,300 |
| Aug 3, 2026 | 4.79 | 4.89 | 4.68 | 4.68 | 4.68 | -1.27% | 8,431,300 |
| Jul 31, 2026 | 4.75 | 4.89 | 4.70 | 4.74 | 4.74 | 0.21% | 6,505,000 |
| Jul 30, 2026 | 4.62 | 4.80 | 4.60 | 4.73 | 4.73 | 3.05% | 8,099,000 |
| Jul 29, 2026 | 4.68 | 4.68 | 4.51 | 4.59 | 4.59 | -1.50% | 8,779,400 |
| Jul 28, 2026 | 4.82 | 4.86 | 4.65 | 4.66 | 4.66 | -0.21% | 9,579,200 |
| Jul 27, 2026 | 4.51 | 4.67 | 4.49 | 4.67 | 4.67 | 4.71% | 9,330,000 |
| 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 |