MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil · Delayed Price · Currency is BRL 6.92
-0.12 (-1.70%)
May 7, 2026, 5:07 PM GMT-3
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.05 | 7.10 | 6.91 | 6.92 | 6.92 | -1.70% | 5,554,400 |
| 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% | 25,988,900 |
| Apr 6, 2026 | 7.97 | 8.05 | 7.84 | 7.94 | 7.94 | 0.13% | 4,834,800 |
| 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 |
| Mar 27, 2026 | 7.92 | 8.00 | 7.66 | 7.66 | 7.66 | -4.61% | 7,707,600 |
| Mar 26, 2026 | 8.18 | 8.29 | 7.92 | 8.03 | 8.03 | -3.49% | 6,641,500 |
| Mar 25, 2026 | 7.93 | 8.45 | 7.87 | 8.32 | 8.32 | 7.49% | 11,255,600 |
| Mar 24, 2026 | 7.60 | 7.75 | 7.40 | 7.74 | 7.74 | 1.18% | 6,491,600 |
| Mar 23, 2026 | 7.39 | 7.78 | 7.39 | 7.65 | 7.65 | 6.84% | 7,964,900 |
| Mar 20, 2026 | 7.53 | 7.53 | 7.10 | 7.16 | 7.16 | -5.42% | 8,637,100 |
| Mar 19, 2026 | 7.44 | 7.63 | 7.27 | 7.57 | 7.57 | -0.26% | 11,026,300 |
| Mar 18, 2026 | 7.56 | 7.72 | 7.47 | 7.59 | 7.59 | -1.04% | 8,204,900 |
| Mar 17, 2026 | 7.65 | 7.81 | 7.60 | 7.67 | 7.67 | 0.26% | 7,369,100 |
| Mar 16, 2026 | 7.93 | 7.94 | 7.57 | 7.65 | 7.65 | -0.39% | 8,044,100 |
| Mar 13, 2026 | 8.19 | 8.25 | 7.61 | 7.68 | 7.68 | -5.42% | 21,101,400 |
| Mar 12, 2026 | 8.40 | 8.46 | 8.10 | 8.12 | 8.12 | -5.80% | 13,894,700 |
| Mar 11, 2026 | 8.64 | 8.78 | 8.50 | 8.62 | 8.62 | -1.03% | 10,463,500 |
| Mar 10, 2026 | 8.71 | 8.90 | 8.49 | 8.71 | 8.71 | 1.63% | 17,019,000 |
| Mar 9, 2026 | 8.99 | 8.99 | 8.44 | 8.57 | 8.57 | -7.85% | 18,629,900 |
| Mar 6, 2026 | 9.22 | 9.36 | 8.99 | 9.30 | 9.30 | -0.43% | 9,303,600 |
| Mar 5, 2026 | 9.64 | 9.72 | 9.26 | 9.34 | 9.34 | -3.71% | 7,437,700 |
| 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 |