São Paulo - Delayed Quote • BRL
MRV Engenharia e Participações S.A. (MRVE3.SA)
As of 3:22 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.51 | 6.51 | 6.32 | 6.42 | 6.42 | 8,745,900 |
| Apr 22, 2024 | 6.57 | 6.68 | 6.51 | 6.55 | 6.55 | 9,550,700 |
| Apr 19, 2024 | 6.41 | 6.64 | 6.38 | 6.57 | 6.57 | 14,900,900 |
| Apr 18, 2024 | 6.61 | 6.76 | 6.42 | 6.42 | 6.42 | 16,455,900 |
| Apr 17, 2024 | 6.70 | 6.75 | 6.44 | 6.64 | 6.64 | 25,318,700 |
| Apr 16, 2024 | 6.30 | 6.70 | 6.11 | 6.56 | 6.56 | 34,842,800 |
| Apr 15, 2024 | 6.67 | 6.71 | 6.35 | 6.41 | 6.41 | 30,158,600 |
| Apr 12, 2024 | 7.09 | 7.09 | 6.66 | 6.67 | 6.67 | 25,776,800 |
| Apr 11, 2024 | 7.08 | 7.18 | 7.00 | 7.11 | 7.11 | 12,182,600 |
| Apr 10, 2024 | 7.35 | 7.36 | 7.04 | 7.06 | 7.06 | 18,923,600 |
| Apr 9, 2024 | 7.43 | 7.51 | 7.26 | 7.40 | 7.40 | 19,612,800 |
| Apr 8, 2024 | 7.40 | 7.53 | 7.34 | 7.50 | 7.50 | 8,724,200 |
| Apr 5, 2024 | 7.40 | 7.49 | 7.28 | 7.34 | 7.34 | 11,069,800 |
| Apr 4, 2024 | 7.40 | 7.69 | 7.35 | 7.38 | 7.38 | 17,488,200 |
| Apr 3, 2024 | 7.65 | 7.65 | 7.32 | 7.37 | 7.37 | 17,234,400 |
| Apr 2, 2024 | 7.66 | 7.73 | 7.58 | 7.64 | 7.64 | 9,317,600 |
| Apr 1, 2024 | 7.82 | 7.85 | 7.62 | 7.63 | 7.63 | 7,749,600 |
| Mar 28, 2024 | 7.76 | 8.00 | 7.75 | 7.79 | 7.79 | 9,922,600 |
| Mar 27, 2024 | 7.80 | 8.02 | 7.76 | 7.78 | 7.78 | 13,094,500 |
| Mar 26, 2024 | 7.77 | 7.91 | 7.71 | 7.74 | 7.74 | 8,678,500 |
| Mar 25, 2024 | 7.70 | 7.87 | 7.68 | 7.79 | 7.79 | 7,453,000 |
| Mar 22, 2024 | 7.87 | 7.89 | 7.65 | 7.70 | 7.70 | 10,311,500 |
| Mar 21, 2024 | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | 10,574,500 |
| Mar 20, 2024 | 7.73 | 8.04 | 7.67 | 7.98 | 7.98 | 18,487,800 |
| Mar 19, 2024 | 7.77 | 7.87 | 7.58 | 7.68 | 7.68 | 25,318,200 |
| Mar 18, 2024 | 8.35 | 8.50 | 7.74 | 7.77 | 7.77 | 24,623,000 |
| Mar 15, 2024 | 8.28 | 8.58 | 8.07 | 8.24 | 8.24 | 40,647,500 |
| Mar 14, 2024 | 8.11 | 8.28 | 8.04 | 8.23 | 8.23 | 29,459,400 |
| Mar 13, 2024 | 7.86 | 8.17 | 7.85 | 8.07 | 8.07 | 20,102,700 |
| Mar 12, 2024 | 7.83 | 7.94 | 7.70 | 7.90 | 7.90 | 11,256,100 |
| Mar 11, 2024 | 7.76 | 7.80 | 7.66 | 7.78 | 7.78 | 8,309,000 |
| Mar 8, 2024 | 7.57 | 7.95 | 7.50 | 7.76 | 7.76 | 15,103,500 |
| Mar 7, 2024 | 7.86 | 7.97 | 7.67 | 7.67 | 7.67 | 12,587,100 |
| Mar 6, 2024 | 7.83 | 7.99 | 7.77 | 7.81 | 7.81 | 16,420,400 |
| Mar 5, 2024 | 7.85 | 8.02 | 7.76 | 7.76 | 7.76 | 19,476,300 |
| Mar 4, 2024 | 7.83 | 8.02 | 7.65 | 7.79 | 7.79 | 24,568,800 |
| Mar 1, 2024 | 7.35 | 7.68 | 7.06 | 7.60 | 7.60 | 47,257,400 |
| Feb 29, 2024 | 7.75 | 7.76 | 7.33 | 7.62 | 7.62 | 38,349,100 |
| Feb 28, 2024 | 8.09 | 8.09 | 7.77 | 7.85 | 7.85 | 12,647,800 |
| Feb 27, 2024 | 7.72 | 8.18 | 7.72 | 8.12 | 8.12 | 21,802,500 |
| Feb 26, 2024 | 7.69 | 7.77 | 7.55 | 7.64 | 7.64 | 9,237,700 |
| Feb 23, 2024 | 7.73 | 7.89 | 7.67 | 7.70 | 7.70 | 16,139,600 |
| Feb 22, 2024 | 7.58 | 7.76 | 7.58 | 7.70 | 7.70 | 14,576,000 |
| Feb 21, 2024 | 7.59 | 7.69 | 7.46 | 7.58 | 7.58 | 18,284,000 |
| Feb 20, 2024 | 7.27 | 7.67 | 7.21 | 7.61 | 7.61 | 24,679,000 |
| Feb 19, 2024 | 7.28 | 7.39 | 7.21 | 7.32 | 7.32 | 11,110,900 |
| Feb 16, 2024 | 7.10 | 7.38 | 7.08 | 7.30 | 7.30 | 21,990,400 |
| Feb 15, 2024 | 7.08 | 7.26 | 6.96 | 7.06 | 7.06 | 25,477,900 |
| Feb 14, 2024 | 7.10 | 7.17 | 6.91 | 7.01 | 7.01 | 26,577,900 |
| Feb 9, 2024 | 6.79 | 7.26 | 6.73 | 7.16 | 7.16 | 55,521,100 |
| Feb 8, 2024 | 7.34 | 7.36 | 6.70 | 6.70 | 6.70 | 66,425,000 |
| Feb 7, 2024 | 7.45 | 7.50 | 7.20 | 7.40 | 7.40 | 39,266,600 |
| Feb 6, 2024 | 7.45 | 7.58 | 7.34 | 7.48 | 7.48 | 23,176,800 |
| Feb 5, 2024 | 7.60 | 7.67 | 7.18 | 7.43 | 7.43 | 26,457,800 |
| Feb 2, 2024 | 7.85 | 7.93 | 7.54 | 7.60 | 7.60 | 18,460,100 |
| Feb 1, 2024 | 7.91 | 7.99 | 7.68 | 7.83 | 7.83 | 15,401,200 |
| Jan 31, 2024 | 7.65 | 8.12 | 7.65 | 7.88 | 7.88 | 19,151,000 |
| Jan 30, 2024 | 7.95 | 7.95 | 7.61 | 7.64 | 7.64 | 17,733,300 |
| Jan 29, 2024 | 8.10 | 8.21 | 7.93 | 7.96 | 7.96 | 10,107,700 |
| Jan 26, 2024 | 8.02 | 8.23 | 7.93 | 8.08 | 8.08 | 13,544,600 |
| Jan 25, 2024 | 7.90 | 8.15 | 7.78 | 7.98 | 7.98 | 20,343,700 |
| Jan 24, 2024 | 8.02 | 8.24 | 7.98 | 8.03 | 8.03 | 17,215,100 |
| Jan 23, 2024 | 7.91 | 8.07 | 7.86 | 7.94 | 7.94 | 15,763,000 |
| Jan 22, 2024 | 8.02 | 8.05 | 7.73 | 7.84 | 7.84 | 19,244,000 |
| Jan 19, 2024 | 7.83 | 8.04 | 7.55 | 7.97 | 7.97 | 23,362,900 |
| Jan 18, 2024 | 8.01 | 8.05 | 7.73 | 7.78 | 7.78 | 18,967,500 |
| Jan 17, 2024 | 7.70 | 7.97 | 7.61 | 7.90 | 7.90 | 31,070,600 |
| Jan 16, 2024 | 7.90 | 8.13 | 7.55 | 7.76 | 7.76 | 30,464,900 |
| Jan 15, 2024 | 7.96 | 8.17 | 7.78 | 7.86 | 7.86 | 32,865,500 |
| Jan 12, 2024 | 8.50 | 8.63 | 7.82 | 7.82 | 7.82 | 84,710,500 |
| Jan 11, 2024 | 9.51 | 9.52 | 8.26 | 8.39 | 8.39 | 68,755,900 |
| Jan 10, 2024 | 10.01 | 10.02 | 9.41 | 9.51 | 9.51 | 17,351,300 |
| Jan 9, 2024 | 9.97 | 10.18 | 9.82 | 9.98 | 9.98 | 8,936,200 |
| Jan 8, 2024 | 9.83 | 10.10 | 9.71 | 10.05 | 10.05 | 17,698,600 |
| Jan 5, 2024 | 9.73 | 10.19 | 9.62 | 9.86 | 9.86 | 16,217,100 |
| Jan 4, 2024 | 10.38 | 10.41 | 9.72 | 9.81 | 9.81 | 18,504,800 |
| Jan 3, 2024 | 10.67 | 10.71 | 10.30 | 10.45 | 10.45 | 16,198,700 |
| Jan 2, 2024 | 11.22 | 11.22 | 10.54 | 10.72 | 10.72 | 10,530,100 |
| Dec 28, 2023 | 11.10 | 11.58 | 11.06 | 11.23 | 11.23 | 13,504,400 |
| Dec 27, 2023 | 10.71 | 11.19 | 10.63 | 11.02 | 11.02 | 9,978,500 |
| Dec 26, 2023 | 10.79 | 10.86 | 10.60 | 10.75 | 10.75 | 6,007,100 |
| Dec 22, 2023 | 10.75 | 10.81 | 10.61 | 10.72 | 10.72 | 5,709,800 |
| Dec 21, 2023 | 11.00 | 11.11 | 10.59 | 10.69 | 10.69 | 25,622,500 |
| Dec 20, 2023 | 10.92 | 11.20 | 10.79 | 10.89 | 10.89 | 9,901,300 |
| Dec 19, 2023 | 10.98 | 11.19 | 10.84 | 10.89 | 10.89 | 7,031,300 |
| Dec 18, 2023 | 11.10 | 11.28 | 10.90 | 10.90 | 10.90 | 13,112,700 |
| Dec 15, 2023 | 10.91 | 11.18 | 10.63 | 10.85 | 10.85 | 13,113,800 |
| Dec 14, 2023 | 10.50 | 11.32 | 10.41 | 10.83 | 10.83 | 23,258,600 |
| Dec 13, 2023 | 9.58 | 10.42 | 9.45 | 10.39 | 10.39 | 20,070,900 |
| Dec 12, 2023 | 9.43 | 9.71 | 9.37 | 9.60 | 9.60 | 7,517,600 |
| Dec 11, 2023 | 9.35 | 9.49 | 9.30 | 9.34 | 9.34 | 8,216,900 |
| Dec 8, 2023 | 9.47 | 9.55 | 9.21 | 9.43 | 9.43 | 9,392,800 |
| Dec 7, 2023 | 9.26 | 9.74 | 9.11 | 9.47 | 9.47 | 11,631,400 |
| Dec 6, 2023 | 9.43 | 9.64 | 9.10 | 9.26 | 9.26 | 10,330,200 |
| Dec 5, 2023 | 9.10 | 9.33 | 8.94 | 9.32 | 9.32 | 19,173,200 |
| Dec 4, 2023 | 9.54 | 9.54 | 9.00 | 9.07 | 9.07 | 14,559,200 |
| Dec 1, 2023 | 9.73 | 9.77 | 9.26 | 9.59 | 9.59 | 18,886,300 |
| Nov 30, 2023 | 9.70 | 9.82 | 9.50 | 9.67 | 9.67 | 11,041,000 |
| Nov 29, 2023 | 10.19 | 10.34 | 9.63 | 9.66 | 9.66 | 11,653,100 |
| Nov 28, 2023 | 9.62 | 10.26 | 9.48 | 10.13 | 10.13 | 13,302,300 |
| Nov 27, 2023 | 9.57 | 9.80 | 9.44 | 9.61 | 9.61 | 7,562,000 |
| Nov 24, 2023 | 9.65 | 9.66 | 9.38 | 9.55 | 9.55 | 6,139,400 |
| Nov 23, 2023 | 9.67 | 9.79 | 9.40 | 9.65 | 9.65 | 8,808,300 |
| Nov 22, 2023 | 10.03 | 10.35 | 9.62 | 9.67 | 9.67 | 15,469,700 |
| Nov 21, 2023 | 10.52 | 10.53 | 9.98 | 10.01 | 10.01 | 10,697,000 |
| Nov 20, 2023 | 10.63 | 10.69 | 10.42 | 10.62 | 10.62 | 8,256,800 |
| Nov 17, 2023 | 10.71 | 10.77 | 10.44 | 10.65 | 10.65 | 13,042,100 |
| Nov 16, 2023 | 10.53 | 10.86 | 10.49 | 10.64 | 10.64 | 13,563,000 |
| Nov 14, 2023 | 10.05 | 10.63 | 10.05 | 10.49 | 10.49 | 12,033,100 |
| Nov 13, 2023 | 10.15 | 10.23 | 9.96 | 9.98 | 9.98 | 8,147,000 |
| Nov 10, 2023 | 9.63 | 10.23 | 9.55 | 10.12 | 10.12 | 11,664,200 |
| Nov 9, 2023 | 9.28 | 10.16 | 9.17 | 9.52 | 9.52 | 19,623,800 |
| Nov 8, 2023 | 9.40 | 9.72 | 9.24 | 9.29 | 9.29 | 13,058,900 |
| Nov 7, 2023 | 9.05 | 9.45 | 8.96 | 9.34 | 9.34 | 11,612,600 |
| Nov 6, 2023 | 9.31 | 9.37 | 8.95 | 9.05 | 9.05 | 10,967,300 |
| Nov 3, 2023 | 8.75 | 9.33 | 8.75 | 9.25 | 9.25 | 17,723,400 |
| Nov 1, 2023 | 8.32 | 8.56 | 8.18 | 8.46 | 8.46 | 10,500,800 |
| Oct 31, 2023 | 8.31 | 8.37 | 8.08 | 8.25 | 8.25 | 6,924,100 |
| Oct 30, 2023 | 8.38 | 8.46 | 8.13 | 8.23 | 8.23 | 8,480,400 |
| Oct 27, 2023 | 8.67 | 8.79 | 8.28 | 8.33 | 8.33 | 8,639,100 |
| Oct 26, 2023 | 8.27 | 8.72 | 8.27 | 8.67 | 8.67 | 12,426,500 |
| Oct 25, 2023 | 8.60 | 8.73 | 8.15 | 8.24 | 8.24 | 10,027,800 |
| Oct 24, 2023 | 8.72 | 8.77 | 8.42 | 8.66 | 8.66 | 12,931,000 |
| Oct 23, 2023 | 8.17 | 8.75 | 8.12 | 8.57 | 8.57 | 16,371,100 |
| Oct 20, 2023 | 8.17 | 8.28 | 7.94 | 8.14 | 8.14 | 16,456,200 |
| Oct 19, 2023 | 8.25 | 8.56 | 8.16 | 8.24 | 8.24 | 29,699,200 |
| Oct 18, 2023 | 9.25 | 9.25 | 8.19 | 8.30 | 8.30 | 37,504,200 |
| Oct 17, 2023 | 9.23 | 9.67 | 9.13 | 9.23 | 9.23 | 16,989,600 |
| Oct 16, 2023 | 9.10 | 9.40 | 8.97 | 9.29 | 9.29 | 10,576,700 |
| Oct 13, 2023 | 9.29 | 9.32 | 9.00 | 9.04 | 9.04 | 12,245,000 |
| Oct 11, 2023 | 9.55 | 9.70 | 9.28 | 9.43 | 9.43 | 8,673,700 |
| Oct 10, 2023 | 9.37 | 9.88 | 9.36 | 9.48 | 9.48 | 17,948,500 |
| Oct 9, 2023 | 8.81 | 9.38 | 8.73 | 9.28 | 9.28 | 16,772,400 |
| Oct 6, 2023 | 8.70 | 9.09 | 8.37 | 9.00 | 9.00 | 34,811,800 |
| Oct 5, 2023 | 9.42 | 9.62 | 8.79 | 9.09 | 9.09 | 37,066,000 |
| Oct 4, 2023 | 9.50 | 9.77 | 9.43 | 9.43 | 9.43 | 17,238,100 |
| Oct 3, 2023 | 9.91 | 9.95 | 9.37 | 9.44 | 9.44 | 16,500,300 |
| Oct 2, 2023 | 10.62 | 10.62 | 9.97 | 9.97 | 9.97 | 11,144,400 |
| Sep 29, 2023 | 10.55 | 10.75 | 10.41 | 10.67 | 10.67 | 16,827,900 |
| Sep 28, 2023 | 9.96 | 10.37 | 9.92 | 10.28 | 10.28 | 10,828,000 |
| Sep 27, 2023 | 10.11 | 10.32 | 9.76 | 9.99 | 9.99 | 13,070,400 |
| Sep 26, 2023 | 10.15 | 10.39 | 9.96 | 10.02 | 10.02 | 10,770,300 |
| Sep 25, 2023 | 10.57 | 10.61 | 10.16 | 10.38 | 10.38 | 14,086,300 |
| Sep 22, 2023 | 10.92 | 11.06 | 10.61 | 10.68 | 10.68 | 7,832,400 |
| Sep 21, 2023 | 11.22 | 11.22 | 10.70 | 10.83 | 10.83 | 19,596,300 |
| Sep 20, 2023 | 11.16 | 11.73 | 11.15 | 11.38 | 11.38 | 14,702,600 |
| Sep 19, 2023 | 11.49 | 11.49 | 11.09 | 11.15 | 11.15 | 13,217,800 |
| Sep 18, 2023 | 11.68 | 11.94 | 11.49 | 11.51 | 11.51 | 9,744,600 |
| Sep 15, 2023 | 12.10 | 12.10 | 11.61 | 11.70 | 11.70 | 18,058,100 |
| Sep 14, 2023 | 12.20 | 12.23 | 11.81 | 12.06 | 12.06 | 6,484,200 |
| Sep 13, 2023 | 12.10 | 12.44 | 11.96 | 12.16 | 12.16 | 7,812,900 |
| Sep 12, 2023 | 11.88 | 12.15 | 11.75 | 12.05 | 12.05 | 9,093,100 |
| Sep 11, 2023 | 11.80 | 12.01 | 11.53 | 11.82 | 11.82 | 6,543,600 |
| Sep 8, 2023 | 11.57 | 11.76 | 11.45 | 11.71 | 11.71 | 6,237,100 |
| Sep 6, 2023 | 11.63 | 11.81 | 11.57 | 11.61 | 11.61 | 7,893,200 |
| Sep 5, 2023 | 11.53 | 11.65 | 11.29 | 11.54 | 11.54 | 7,302,700 |
| Sep 4, 2023 | 11.80 | 11.94 | 11.49 | 11.60 | 11.60 | 5,219,100 |
| Sep 1, 2023 | 11.43 | 11.92 | 11.43 | 11.79 | 11.79 | 10,471,000 |
| Aug 31, 2023 | 11.61 | 11.62 | 11.24 | 11.36 | 11.36 | 11,916,500 |
| Aug 30, 2023 | 12.00 | 12.05 | 11.59 | 11.68 | 11.68 | 8,550,200 |
| Aug 29, 2023 | 11.98 | 12.13 | 11.78 | 11.93 | 11.93 | 5,767,700 |
| Aug 28, 2023 | 12.17 | 12.19 | 11.73 | 11.98 | 11.98 | 12,538,400 |
| Aug 25, 2023 | 12.91 | 12.95 | 12.12 | 12.19 | 12.19 | 13,074,100 |
| Aug 24, 2023 | 12.98 | 13.17 | 12.85 | 12.91 | 12.91 | 3,608,100 |
| Aug 23, 2023 | 13.02 | 13.33 | 12.85 | 13.00 | 13.00 | 8,472,200 |
| Aug 22, 2023 | 12.51 | 13.04 | 12.51 | 12.93 | 12.93 | 7,065,100 |
| Aug 21, 2023 | 12.71 | 12.72 | 12.29 | 12.48 | 12.48 | 9,440,500 |
| Aug 18, 2023 | 12.33 | 12.85 | 12.20 | 12.71 | 12.71 | 9,776,600 |
| Aug 17, 2023 | 12.77 | 12.84 | 12.30 | 12.44 | 12.44 | 12,787,500 |
| Aug 16, 2023 | 12.97 | 13.15 | 12.48 | 12.75 | 12.75 | 10,548,400 |
| Aug 15, 2023 | 12.86 | 13.02 | 12.61 | 12.91 | 12.91 | 7,729,400 |
| Aug 14, 2023 | 13.28 | 13.34 | 12.70 | 12.76 | 12.76 | 9,013,900 |
| Aug 11, 2023 | 13.51 | 13.78 | 13.16 | 13.30 | 13.30 | 7,379,800 |
| Aug 10, 2023 | 14.03 | 14.09 | 13.13 | 13.52 | 13.52 | 11,258,200 |
| Aug 9, 2023 | 14.02 | 14.05 | 13.57 | 13.75 | 13.75 | 8,052,000 |
| Aug 8, 2023 | 13.74 | 14.19 | 13.50 | 14.03 | 14.03 | 6,146,800 |
| Aug 7, 2023 | 13.95 | 14.23 | 13.75 | 13.92 | 13.92 | 6,839,200 |
| Aug 4, 2023 | 13.87 | 14.25 | 13.81 | 13.94 | 13.94 | 6,930,600 |
| Aug 3, 2023 | 14.20 | 14.55 | 13.88 | 13.88 | 13.88 | 13,253,300 |
| Aug 2, 2023 | 13.85 | 14.14 | 13.62 | 13.90 | 13.90 | 9,137,800 |
| Aug 1, 2023 | 13.88 | 13.90 | 13.64 | 13.89 | 13.89 | 6,691,500 |
| Jul 31, 2023 | 14.00 | 14.15 | 13.84 | 13.90 | 13.90 | 7,882,400 |
| Jul 28, 2023 | 13.92 | 14.07 | 13.70 | 13.94 | 13.94 | 4,351,800 |
| Jul 27, 2023 | 14.42 | 14.42 | 13.72 | 13.84 | 13.84 | 10,057,800 |
| Jul 26, 2023 | 14.15 | 14.15 | 13.56 | 14.14 | 14.14 | 14,999,300 |
| Jul 25, 2023 | 14.29 | 14.59 | 13.95 | 14.12 | 14.12 | 8,994,000 |
| Jul 24, 2023 | 13.80 | 14.08 | 13.61 | 13.98 | 13.98 | 5,824,400 |
| Jul 21, 2023 | 13.63 | 13.84 | 13.52 | 13.75 | 13.75 | 11,500,100 |
| Jul 20, 2023 | 13.84 | 13.90 | 13.50 | 13.60 | 13.60 | 9,042,700 |
| Jul 19, 2023 | 13.67 | 13.88 | 13.26 | 13.79 | 13.79 | 13,199,500 |
| Jul 18, 2023 | 13.22 | 13.82 | 13.16 | 13.56 | 13.56 | 13,055,600 |
| Jul 17, 2023 | 12.77 | 13.23 | 12.52 | 13.23 | 13.23 | 11,853,600 |
| Jul 14, 2023 | 13.00 | 13.25 | 12.68 | 12.85 | 12.85 | 20,912,200 |
| Jul 13, 2023 | 13.32 | 13.44 | 12.77 | 13.00 | 13.00 | 13,953,700 |
| Jul 12, 2023 | 13.15 | 13.56 | 13.01 | 13.16 | 13.16 | 9,929,200 |
| Jul 11, 2023 | 13.00 | 13.14 | 12.43 | 13.00 | 13.00 | 10,561,400 |
| Jul 10, 2023 | 13.32 | 13.33 | 12.78 | 13.05 | 13.05 | 8,352,000 |
| Jul 7, 2023 | 13.05 | 13.42 | 12.99 | 13.29 | 13.29 | 8,754,300 |
| Jul 6, 2023 | 12.67 | 13.28 | 12.18 | 12.93 | 12.93 | 18,306,600 |
| Jul 5, 2023 | 12.00 | 12.93 | 11.84 | 12.79 | 12.79 | 21,756,300 |
| Jul 4, 2023 | 11.24 | 12.19 | 11.18 | 11.99 | 11.99 | 20,042,100 |
| Jul 3, 2023 | 11.56 | 11.71 | 10.98 | 11.21 | 11.21 | 15,950,800 |
| Jun 30, 2023 | 11.43 | 12.03 | 11.38 | 11.57 | 11.57 | 22,052,800 |
| Jun 29, 2023 | 10.74 | 11.31 | 10.69 | 11.17 | 11.17 | 18,112,700 |
| Jun 28, 2023 | 10.43 | 11.18 | 10.31 | 10.65 | 10.65 | 22,568,500 |
| Jun 27, 2023 | 10.96 | 11.06 | 10.16 | 10.43 | 10.43 | 15,969,400 |
| Jun 26, 2023 | 11.12 | 11.28 | 10.41 | 10.80 | 10.80 | 17,304,600 |
| Jun 23, 2023 | 11.27 | 11.37 | 10.75 | 11.12 | 11.12 | 20,567,800 |
| Jun 22, 2023 | 11.78 | 11.82 | 11.09 | 11.30 | 11.30 | 16,089,400 |
| Jun 21, 2023 | 11.77 | 12.13 | 11.66 | 11.90 | 11.90 | 18,339,400 |
| Jun 20, 2023 | 11.74 | 11.94 | 11.55 | 11.76 | 11.76 | 11,205,000 |
| Jun 19, 2023 | 11.71 | 11.87 | 11.59 | 11.79 | 11.79 | 3,287,700 |
| Jun 16, 2023 | 11.93 | 11.93 | 11.61 | 11.70 | 11.70 | 5,305,300 |
| Jun 15, 2023 | 11.99 | 12.30 | 11.62 | 11.92 | 11.92 | 12,333,700 |
| Jun 14, 2023 | 11.20 | 11.83 | 11.15 | 11.83 | 11.83 | 19,484,500 |
| Jun 13, 2023 | 11.72 | 11.86 | 10.79 | 11.04 | 11.04 | 11,516,000 |
| Jun 12, 2023 | 11.63 | 11.71 | 11.47 | 11.60 | 11.60 | 8,126,500 |
| Jun 9, 2023 | 11.74 | 12.06 | 11.59 | 11.65 | 11.65 | 11,021,900 |
| Jun 7, 2023 | 11.92 | 11.98 | 11.12 | 11.69 | 11.69 | 19,941,600 |
| Jun 6, 2023 | 10.97 | 11.81 | 10.97 | 11.81 | 11.81 | 13,552,400 |
| Jun 5, 2023 | 10.75 | 11.07 | 10.62 | 10.90 | 10.90 | 6,875,100 |
| Jun 2, 2023 | 10.74 | 11.03 | 10.60 | 10.75 | 10.75 | 10,005,600 |
| Jun 1, 2023 | 10.10 | 10.80 | 10.06 | 10.70 | 10.70 | 14,340,600 |
| May 31, 2023 | 9.81 | 10.16 | 9.70 | 10.08 | 10.08 | 8,478,700 |
| May 30, 2023 | 10.06 | 10.14 | 9.68 | 9.83 | 9.83 | 6,860,300 |
| May 29, 2023 | 10.02 | 10.06 | 9.80 | 9.93 | 9.93 | 3,247,500 |
| May 26, 2023 | 10.11 | 10.24 | 9.87 | 9.92 | 9.92 | 8,886,300 |
| May 25, 2023 | 9.30 | 10.09 | 9.30 | 10.04 | 10.04 | 21,673,800 |
| May 24, 2023 | 9.26 | 9.27 | 8.98 | 9.10 | 9.10 | 15,158,200 |
| May 23, 2023 | 9.46 | 9.83 | 9.28 | 9.28 | 9.28 | 10,772,600 |
| May 22, 2023 | 9.90 | 9.95 | 9.46 | 9.50 | 9.50 | 8,655,300 |
| May 19, 2023 | 9.15 | 9.95 | 9.00 | 9.83 | 9.83 | 19,648,800 |
| May 18, 2023 | 8.89 | 9.25 | 8.81 | 9.14 | 9.14 | 7,847,600 |
| May 17, 2023 | 8.90 | 9.02 | 8.81 | 8.90 | 8.90 | 7,377,700 |
| May 16, 2023 | 8.83 | 9.04 | 8.72 | 8.81 | 8.81 | 8,147,600 |
| May 15, 2023 | 8.90 | 8.99 | 8.74 | 8.84 | 8.84 | 9,559,700 |
| May 12, 2023 | 9.20 | 9.30 | 8.83 | 8.87 | 8.87 | 15,347,600 |
| May 11, 2023 | 8.71 | 9.12 | 8.57 | 9.11 | 9.11 | 19,530,400 |
| May 10, 2023 | 8.26 | 8.81 | 8.24 | 8.80 | 8.80 | 15,331,900 |
| May 9, 2023 | 8.07 | 8.48 | 7.99 | 8.26 | 8.26 | 11,842,300 |
| May 8, 2023 | 8.10 | 8.16 | 7.87 | 8.16 | 8.16 | 12,102,100 |
| May 5, 2023 | 7.44 | 8.15 | 7.36 | 8.12 | 8.12 | 15,889,200 |
| May 4, 2023 | 7.05 | 7.52 | 7.05 | 7.39 | 7.39 | 13,688,400 |
| May 3, 2023 | 7.02 | 7.12 | 6.88 | 7.01 | 7.01 | 8,519,300 |
| May 2, 2023 | 7.20 | 7.26 | 6.95 | 7.00 | 7.00 | 11,656,300 |
| Apr 28, 2023 | 7.06 | 7.22 | 6.90 | 7.20 | 7.20 | 15,441,400 |
| Apr 27, 2023 | 6.50 | 7.20 | 6.39 | 7.08 | 7.08 | 24,001,700 |
| Apr 26, 2023 | 6.09 | 6.56 | 6.02 | 6.52 | 6.52 | 24,850,000 |
| Apr 25, 2023 | 6.57 | 6.64 | 6.03 | 6.10 | 6.10 | 24,097,200 |
| Apr 24, 2023 | 6.67 | 6.67 | 6.26 | 6.61 | 6.61 | 18,726,700 |
Related Tickers
CYRE3.SA Cyrela Brazil Realty S.A. Empreendimentos e Participações
21.28
+0.42%
GFSA3.SA Gafisa S.A.
5.65
-1.91%
GRBK-PA Green Brick Partners, Inc.
21.87
+2.63%
LEN-B Lennar Corporation
142.37
+2.45%
LGIH LGI Homes, Inc.
96.40
+2.64%
MHO M/I Homes, Inc.
119.36
+5.91%
KBH KB Home
65.57
+4.59%
PHM PulteGroup, Inc.
112.27
+4.12%
TOL Toll Brothers, Inc.
119.10
+4.65%
DHI D.R. Horton, Inc.
148.24
+3.61%