U.S. markets open in 2 hours 42 minutes

MRV Engenharia e Participações S.A. (MRVE3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
19.65-0.24 (-1.21%)
At close: 7:08PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202019.8720.1619.7019.7719.771,783,100
Dec 01, 202019.1620.0219.0219.8919.895,333,900
Nov 30, 202019.6919.7418.9318.9318.934,754,400
Nov 27, 202019.7719.8119.5219.6719.672,225,100
Nov 26, 202019.8219.8419.5119.6819.684,163,700
Nov 25, 202020.0020.2219.7319.8619.864,224,300
Nov 24, 202020.0520.4519.4720.0620.069,163,100
Nov 23, 202019.6819.9819.2619.8519.856,285,100
Nov 19, 202019.6719.9519.3319.3319.333,437,700
Nov 18, 202020.1320.4319.6519.6519.653,582,500
Nov 17, 202020.6921.0020.0720.1320.136,120,400
Nov 16, 202020.0721.1319.6920.8920.899,778,700
Nov 13, 202018.9819.6718.8019.5919.595,018,300
Nov 12, 202019.5119.5618.6018.6218.627,190,600
Nov 11, 202019.8319.9819.3619.4519.452,902,500
Nov 10, 202019.3820.1919.3019.8319.838,118,800
Nov 09, 202018.8219.4518.8219.3819.3812,144,300
Nov 06, 202018.2018.3817.9018.3318.332,847,000
Nov 05, 202018.2818.5417.9918.2518.253,660,200
Nov 04, 202017.1018.1417.0317.9217.923,973,700
Nov 03, 202017.0417.3016.6916.9716.973,926,100
Oct 30, 202017.4817.5416.7416.8516.857,353,200
Oct 29, 202017.1617.5916.8617.5517.553,405,300
Oct 28, 202017.5017.6617.2417.3117.314,048,300
Oct 27, 202018.1018.3417.8017.8017.803,412,000
Oct 26, 202018.2618.3817.8417.9517.952,354,500
Oct 23, 202018.2418.4018.1518.3618.362,056,400
Oct 22, 202018.6218.7918.1518.2318.233,155,200
Oct 21, 202018.7719.0418.5718.5718.573,757,900
Oct 20, 202018.2518.9318.2018.8818.887,131,000
Oct 19, 202018.3018.6017.9718.1118.112,782,300
Oct 16, 202018.2418.5017.9818.1818.186,134,500
Oct 15, 202017.6018.3817.5018.1618.165,527,800
Oct 14, 202017.5417.9017.4317.6717.676,597,800
Oct 14, 20200.340143 Dividend
Oct 13, 202018.3718.4017.5717.8417.506,110,400
Oct 09, 202017.5118.4017.4118.2417.8911,642,900
Oct 08, 202016.7516.9016.5516.8116.493,170,900
Oct 07, 202016.8316.8716.4216.7516.435,726,200
Oct 06, 202016.6016.9516.3716.5716.253,676,200
Oct 05, 202016.4816.6616.1816.4216.114,375,900
Oct 02, 202016.6516.7716.3116.4716.166,581,100
Oct 01, 202016.0916.7816.0316.7316.415,968,700
Sep 30, 202015.8216.2415.7916.0915.787,096,700
Sep 29, 202015.7215.9915.4615.7515.454,221,500
Sep 28, 202016.6416.6815.7015.7015.404,126,400
Sep 25, 202016.4116.6016.2616.5016.191,872,300
Sep 24, 202016.4516.8016.2316.6016.283,169,400
Sep 23, 202016.6916.9616.3416.3816.073,926,100
Sep 22, 202016.2016.8316.0816.7016.386,148,100
Sep 21, 202015.9216.2015.7316.1015.793,890,800
Sep 18, 202016.9716.9716.2716.2715.966,764,300
Sep 17, 202017.4017.4816.9317.0216.706,942,100
Sep 16, 202017.6617.7217.3617.4917.163,488,500
Sep 15, 202017.9718.0017.3517.6217.282,583,200
Sep 14, 202017.4017.9117.4017.9117.572,167,600
Sep 11, 202017.6717.7917.2117.3016.973,109,600
Sep 10, 202018.2118.4517.6517.8017.462,701,300
Sep 09, 202018.0418.3717.9318.2117.862,504,000
Sep 08, 202017.6818.2717.6117.8917.552,998,700
Sep 04, 202018.3018.3017.4617.9317.594,001,800
Sep 03, 202018.2918.4317.7618.2217.874,189,500
Sep 02, 202018.4518.5018.1518.2417.892,469,500
Sep 01, 202018.1518.5918.1318.3217.973,212,000
Aug 31, 202018.2418.5017.9417.9717.635,960,300
Aug 28, 202018.4118.8618.0218.2417.896,396,500
Aug 27, 202018.6818.7618.1418.1817.832,422,500
Aug 26, 202018.9919.3418.1018.5418.195,217,500
Aug 25, 202019.3519.3518.7418.9318.572,731,200
Aug 24, 202019.5119.6518.8819.1118.755,261,600
Aug 21, 202018.5719.2718.4119.2618.894,817,500
Aug 20, 202017.9118.8317.7318.6118.263,411,800
Aug 19, 202019.0019.0118.3018.3017.954,802,600
Aug 18, 202017.8018.8417.7018.8018.447,633,900
Aug 17, 202018.3918.4017.1717.4417.114,538,300
Aug 14, 202018.0418.3517.7118.3017.952,249,300
Aug 13, 202017.8518.4817.8017.9017.565,123,300
Aug 12, 202018.0218.2417.1817.7517.415,138,300
Aug 11, 202018.4518.6117.8517.9517.616,010,300
Aug 10, 202018.6318.7818.2018.3017.952,857,000
Aug 07, 202018.8319.1718.2618.5518.204,509,200
Aug 06, 202018.9319.3918.8618.9918.632,286,600
Aug 05, 202018.7419.1018.6918.8618.502,487,200
Aug 04, 202018.3719.0518.2618.5818.233,986,900
Aug 03, 202019.4719.4718.4118.4618.117,890,900
Jul 31, 202019.8319.9619.0519.1418.785,935,900
Jul 30, 202019.8320.0319.6219.7519.372,620,400
Jul 29, 202019.7520.2919.6419.9619.583,967,500
Jul 28, 202019.6620.0019.2019.6519.284,466,200
Jul 27, 202019.4919.9919.3019.6619.293,139,700
Jul 24, 202019.9020.0119.3219.4819.114,109,300
Jul 23, 202020.4620.7819.8619.9219.543,440,400
Jul 22, 202020.6620.8520.1220.4920.104,748,600
Jul 21, 202021.2521.3020.5120.6620.274,677,300
Jul 20, 202020.7321.2520.5621.2420.842,421,400
Jul 17, 202020.9521.0820.4120.7720.373,635,400
Jul 16, 202020.3420.7020.0920.7020.313,349,400
Jul 15, 202021.1321.2520.2720.4420.054,200,200
Jul 14, 202021.0221.3020.5220.8620.464,616,100
Jul 13, 202021.5721.7120.9421.0020.604,303,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...