MRVE3.SA - MRV Engenharia e Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201815.8016.1015.6315.6615.662,579,800
Jan 17, 201815.7515.9015.5615.7515.752,181,400
Jan 16, 201815.7115.7315.4215.5015.502,298,100
Jan 15, 201815.4715.7715.4715.5415.541,253,900
Jan 12, 201815.4915.6015.3715.4915.491,345,300
Jan 11, 201815.2915.6315.2915.5215.525,548,200
Jan 10, 201815.2015.2815.1015.2815.282,128,800
Jan 09, 201815.1815.3514.9015.2515.253,272,800
Jan 08, 201815.4815.5215.1615.1615.164,077,900
Jan 05, 201815.2515.5315.1715.4715.472,807,100
Jan 04, 201815.3515.6515.2115.2515.253,734,300
Jan 03, 201815.0415.4714.9915.3515.352,603,700
Jan 02, 201815.0215.2414.9415.1315.132,159,800
Jan 01, 201815.0415.0415.0415.0415.04-
Dec 29, 201715.0415.0415.0415.0415.04-
Dec 28, 201714.6915.0414.6015.0415.042,131,300
Dec 27, 201714.5014.6614.3714.6614.661,406,600
Dec 26, 201714.4814.5214.3514.4614.46760,400
Dec 25, 201714.4314.4314.4314.4314.43-
Dec 22, 201714.3314.4714.2014.4314.431,635,600
Dec 21, 201714.0014.3413.9314.3414.341,679,900
Dec 20, 201714.0014.2413.9414.1114.111,272,900
Dec 19, 201714.2114.3913.8513.9113.912,929,700
Dec 18, 201714.2014.4914.1314.3514.353,348,600
Dec 15, 201713.8914.1513.7114.1514.153,408,300
Dec 14, 201713.8914.0513.6513.8713.873,370,300
Dec 13, 201714.1614.5413.7513.8913.896,075,600
Dec 12, 201713.4714.1813.3314.1814.183,387,500
Dec 11, 201713.3013.5513.1713.4513.452,943,600
Dec 08, 201713.4013.5313.2113.2613.261,795,800
Dec 07, 201713.2113.3813.0113.3813.382,567,700
Dec 06, 201713.1313.4512.9513.4513.452,751,600
Dec 05, 201713.2513.2513.0013.1413.142,216,200
Dec 04, 201713.2613.3413.0413.1613.162,370,200
Dec 01, 201713.3413.3713.1513.2513.251,848,900
Nov 30, 201713.6513.7413.2513.3513.355,115,100
Nov 29, 201713.8113.9213.5713.7113.714,775,300
Nov 28, 201713.9013.9813.8313.8313.832,076,800
Nov 27, 201713.9014.0213.6213.8413.843,255,100
Nov 24, 201713.7514.0213.6813.8813.882,724,100
Nov 23, 201713.6513.7913.5313.7513.751,794,200
Nov 22, 201713.5913.9013.4713.8613.864,138,600
Nov 21, 201713.4813.7313.4013.6513.653,239,200
Nov 20, 201713.3813.3813.3813.3813.38-
Nov 17, 201713.4013.4513.0313.3813.383,013,900
Nov 16, 201712.6713.5012.6213.4813.487,208,000
Nov 15, 201712.7612.7612.7612.7612.76-
Nov 14, 201712.9412.9412.7012.7612.763,038,100
Nov 13, 201712.6813.0512.5312.9412.943,202,800
Nov 10, 201712.9012.9412.5812.7412.742,763,300
Nov 09, 201713.0913.1312.8312.9012.903,896,200
Nov 08, 201713.0013.1012.6613.0013.004,633,100
Nov 07, 201712.9013.0512.5812.7512.755,163,200
Nov 06, 201713.0713.1312.5412.8012.804,950,000
Nov 03, 201713.1013.3012.9213.0513.054,056,300
Nov 02, 201713.1013.1013.1013.1013.10-
Nov 01, 201712.8013.3012.8013.1013.105,496,400
Oct 31, 201712.9913.0812.5712.6512.654,605,900
Oct 30, 201713.6713.6712.8412.8712.874,635,600
Oct 27, 201713.8214.0013.6613.6713.672,393,700
Oct 26, 201714.1314.1513.7013.7113.713,400,700
Oct 25, 201714.1314.1813.8414.0914.092,730,100
Oct 24, 201714.0514.1513.8214.1314.131,769,100
Oct 23, 201714.2214.2213.8313.9513.952,714,100
Oct 20, 201713.8014.1113.6614.0914.095,026,500
Oct 19, 201714.3014.3113.5013.7013.7011,305,400
Oct 18, 201714.2414.3114.1314.3114.312,467,400
Oct 17, 201714.4114.5414.0614.1014.103,613,700
Oct 16, 201714.5214.6413.9714.2014.203,382,700
Oct 13, 201714.3214.5714.3214.4814.483,259,900
Oct 12, 201714.3114.3114.3114.3114.31-
Oct 11, 201714.2014.4014.1814.3114.313,867,000
Oct 10, 201714.0714.2214.0014.2014.202,259,800
Oct 09, 201714.0514.1413.7514.0214.021,032,500
Oct 06, 201713.9814.0113.6813.9813.982,802,600
Oct 05, 201714.3014.4913.9213.9413.942,907,700
Oct 04, 201714.1214.2613.9314.2614.262,018,900
Oct 03, 201713.7514.1313.7314.0514.053,771,900
Oct 02, 201713.8213.8413.5613.7013.701,778,200
Sep 29, 201713.5113.7913.5113.7613.762,256,200
Sep 28, 201713.7313.7713.3513.4313.432,340,900
Sep 27, 201713.8813.8813.5213.6213.622,731,500
Sep 26, 201713.7214.1113.6513.8213.822,453,800
Sep 25, 201714.2414.2613.5613.6013.603,932,300
Sep 22, 201714.3614.3614.0414.1814.182,045,700
Sep 21, 201714.3114.4414.2214.3714.371,655,600
Sep 20, 201714.5714.6414.1414.3714.372,953,200
Sep 19, 201714.4514.5814.2614.5814.581,841,500
Sep 18, 201714.6214.7314.4114.4614.462,169,900
Sep 15, 201714.2514.5614.2214.5414.542,392,200
Sep 14, 201714.2714.2914.1214.2114.212,258,800
Sep 13, 201714.4614.5014.1014.2714.272,571,500
Sep 12, 201714.7914.8414.3814.4214.422,431,000
Sep 11, 201714.4614.8614.4114.7414.743,954,200
Sep 08, 201714.2814.4314.2114.4114.412,314,900
Sep 07, 201714.2814.2814.2814.2814.28-
Sep 06, 201713.8914.4013.8914.2814.284,685,700
Sep 05, 201713.7513.8513.6313.8113.813,459,800
Sep 04, 201713.4513.7213.4413.6013.602,182,300
Sep 01, 201713.5513.6013.3213.4113.413,967,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...