Mrv Engenharia Participacoes Sa (MRVE3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.31609195402 | 6.96 | 7.08 | 6.54 | 8201380 | 6.72395338 | CS |
| 4 | -0.72 | -9.84952120383 | 7.31 | 7.37 | 6.54 | 9402521 | 6.89717848 | CS |
| 12 | -1.17 | -15.0773195876 | 7.76 | 8 | 6.11 | 12364516 | 6.96920595 | CS |
| 26 | -4.33 | -39.652014652 | 10.92 | 11.58 | 6.11 | 17498601 | 7.67928419 | CS |
| 52 | -5.15 | -43.867120954 | 11.74 | 14.59 | 6.11 | 14974909 | 9.03234392 | CS |
| 156 | -10.34 | -61.0750147667 | 16.93 | 17.24 | 5.51 | 11005534 | 9.39253069 | CS |
| 260 | -11.9 | -64.3591130341 | 18.49 | 22.78 | 5.51 | 8634667 | 11.44080271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 6.59 | -0.24 | -3.51 | 6.93 | 7.02 | 6.5599999 | 8353300 |
| 1718832540 | 6.83 | 0.1 | 1.49 | 6.8 | 6.87 | 6.62 | 4257800 |
| 1718746200 | 6.73 | -0.03 | -0.44 | 6.78 | 6.89 | 6.72 | 4473500 |
| 1718659800 | 6.76 | -0.09 | -1.31 | 6.83 | 6.88 | 6.71 | 6577000 |
| 1718400600 | 6.85 | 0.25 | 3.79 | 6.6 | 6.97 | 6.5599999 | 9879100 |
| 1718314200 | 6.6 | -0.31 | -4.49 | 6.96 | 7.08 | 6.54 | 15819500 |
| 1718227800 | 6.91 | 0.06 | 0.88 | 7.06 | 7.16 | 6.72 | 14018200 |
| 1718141400 | 6.85 | 0.05 | 0.74 | 6.79 | 6.94 | 6.79 | 4942800 |
| 1718055000 | 6.8 | -0.08 | -1.16 | 6.85 | 7.02 | 6.78 | 7435000 |
| 1717795800 | 6.88 | -0.43 | -5.88 | 7.15 | 7.26 | 6.85 | 16431600 |
| 1717709400 | 7.31 | 0.42 | 6.10 | 6.9 | 7.37 | 6.9 | 13261400 |
| 1717622940 | 6.89 | 0 | 0.00 | 6.92 | 7.05 | 6.86 | 10843200 |
| 1717536600 | 6.89 | -0.03 | -0.43 | 6.91 | 6.97 | 6.8 | 7203900 |
| 1717450200 | 6.92 | 0 | 0.00 | 6.92 | 7.09 | 6.83 | 6835400 |
| 1717191000 | 6.92 | -0.13 | -1.84 | 7.02 | 7.09 | 6.79 | 8966600 |
| 1717018140 | 7.05 | 0.09 | 1.29 | 6.88 | 7.09 | 6.86 | 8552600 |
| 1716931740 | 6.96 | 0.15 | 2.20 | 6.97 | 7.06 | 6.85 | 9807800 |
| 1716845340 | 6.81 | -0.06 | -0.87 | 6.88 | 6.94 | 6.79 | 5543300 |
| 1716586200 | 6.87 | -0.1 | -1.43 | 6.98 | 7.04 | 6.86 | 7169900 |
| 1716499800 | 6.97 | -0.33 | -4.52 | 7.31 | 7.37 | 6.89 | 16629300 |
| 1716413340 | 7.3 | -0.3 | -3.95 | 7.52 | 7.53 | 7.25 | 13870200 |
| 1716327000 | 7.6 | 0.05 | 0.66 | 7.58 | 7.72 | 7.52 | 9860100 |
| 1716240600 | 7.55 | 0.25 | 3.42 | 7.25 | 7.64 | 7.25 | 11277000 |
| 1715981400 | 7.3 | -0.07 | -0.95 | 7.31 | 7.44 | 7.24 | 8912500 |
| 1715895000 | 7.37 | 0.02 | 0.27 | 7.43 | 7.47 | 7.28 | 8095500 |
| 1715808600 | 7.35 | 0.3 | 4.26 | 7.02 | 7.44 | 7.01 | 18091300 |
| 1715722200 | 7.05 | 0.04 | 0.57 | 6.99 | 7.17 | 6.99 | 8017900 |
| 1715635800 | 7.01 | -0.01 | -0.14 | 7.02 | 7.15 | 6.96 | 6942000 |
| 1715376600 | 7.02 | -0.29 | -3.97 | 7.37 | 7.44 | 7.02 | 10688300 |
| 1715290140 | 7.31 | -0.15 | -2.01 | 7.15 | 7.39 | 7.02 | 15472500 |
| 1715203800 | 7.46 | 0.33 | 4.63 | 7.08 | 7.46 | 7 | 13086700 |
| 1715117400 | 7.13 | 0.01 | 0.14 | 7.2 | 7.25 | 7.11 | 6796400 |
| 1715031000 | 7.12 | -0.06 | -0.84 | 7.09 | 7.23 | 7 | 8696600 |
| 1714771800 | 7.18 | 0.12 | 1.70 | 7.26 | 7.47 | 7.13 | 14254800 |
| 1714685400 | 7.06 | 0.39 | 5.85 | 6.85 | 7.1 | 6.81 | 14117700 |
| 1714512600 | 6.67 | -0.28 | -4.03 | 6.87 | 6.88 | 6.67 | 9881300 |
| 1714426200 | 6.95 | 0.27 | 4.04 | 6.69 | 6.95 | 6.65 | 12408300 |
| 1714167000 | 6.68 | 0.38 | 6.03 | 6.43 | 6.7 | 6.42 | 13191000 |
| 1714080540 | 6.3 | -0.2 | -3.08 | 6.47 | 6.47 | 6.3 | 11747900 |
| 1713994200 | 6.5 | 0.07 | 1.09 | 6.43 | 6.5599999 | 6.39 | 9434400 |
| 1713907800 | 6.43 | -0.13 | -1.98 | 6.51 | 6.51 | 6.32 | 13014600 |
| 1713821340 | 6.5599999 | 0.08 | 1.23 | 6.57 | 6.68 | 6.51 | 9488400 |
| 1713562200 | 6.48 | 0.06 | 0.93 | 6.41 | 6.64 | 6.38 | 14862800 |
| 1713475800 | 6.42 | -0.22 | -3.31 | 6.61 | 6.76 | 6.4 | 16371500 |
| 1713389400 | 6.64 | 0.09 | 1.37 | 6.7 | 6.75 | 6.44 | 25212900 |
| 1713302940 | 6.55 | 0.06 | 0.92 | 6.3 | 6.7 | 6.11 | 34807200 |
| 1713216600 | 6.49 | -0.19 | -2.84 | 6.67 | 6.71 | 6.35 | 30097500 |
| 1712957400 | 6.68 | -0.43 | -6.05 | 7.09 | 7.09 | 6.66 | 25770400 |
| 1712870940 | 7.11 | 0.05 | 0.71 | 7.08 | 7.18 | 7 | 12163700 |
| 1712784540 | 7.06 | -0.34 | -4.59 | 7.35 | 7.36 | 7.04 | 18791800 |
| 1712698140 | 7.4 | -0.07 | -0.94 | 7.43 | 7.51 | 7.26 | 19528500 |
| 1712611740 | 7.47 | 0.16 | 2.19 | 7.4 | 7.53 | 7.34 | 8708200 |
| 1712352600 | 7.31 | -0.08 | -1.08 | 7.4 | 7.49 | 7.28 | 11069000 |
| 1712266140 | 7.39 | 0.05 | 0.68 | 7.4 | 7.69 | 7.35 | 17462600 |
| 1712179740 | 7.34 | -0.34 | -4.43 | 7.65 | 7.65 | 7.31 | 17080900 |
| 1712093400 | 7.68 | 0.03 | 0.39 | 7.66 | 7.73 | 7.58 | 9257700 |
| 1712006940 | 7.65 | -0.16 | -2.05 | 7.82 | 7.85 | 7.62 | 7677200 |
| 1711661400 | 7.81 | 0.01 | 0.13 | 7.76 | 8 | 7.75 | 9922200 |
| 1711574940 | 7.8 | 0.05 | 0.65 | 7.8 | 8.02 | 7.76 | 13037700 |
| 1711488540 | 7.75 | -0.06 | -0.77 | 7.77 | 7.91 | 7.71 | 8506400 |
| 1711402140 | 7.81 | 0.1 | 1.30 | 7.7 | 7.87 | 7.68 | 7425700 |
| 1711143000 | 7.71 | -0.16 | -2.03 | 7.87 | 7.89 | 7.65 | 10284000 |
| 1711056600 | 7.87 | -0.2 | -2.48 | 8.07 | 8.07 | 7.83 | 10511400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
