Mrv Engenharia Participacoes Sa (MRVE3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.55 | -0.2 | -4.21 | 4.71 | 4.86 | 4.5199999 | 19460 |
| 1740691740 | 4.75 | -0.08 | -1.66 | 4.75 | 4.9 | 4.67 | 17136 |
| 1740605400 | 4.83 | -0.35 | -6.76 | 5.24 | 5.3 | 4.72 | 35395 |
| 1740519000 | 5.18 | -0.21 | -3.90 | 5.25 | 5.41 | 5.0199999 | 22169 |
| 1740432540 | 5.39 | -0.3 | -5.27 | 5.74 | 5.79 | 5.36 | 12009 |
| 1740173400 | 5.69 | 0.06 | 1.07 | 5.74 | 5.78 | 5.6 | 6421 |
| 1740087000 | 5.63 | -0.16 | -2.76 | 5.67 | 5.74 | 5.6 | 6007 |
| 1740000540 | 5.79 | -0.11 | -1.86 | 5.89 | 5.89 | 5.7 | 6187 |
| 1739914140 | 5.9 | 0.18 | 3.15 | 5.95 | 5.96 | 5.78 | 8342 |
| 1739827800 | 5.72 | -0.09 | -1.55 | 5.8 | 6.0599999 | 5.72 | 17450 |
| 1739568600 | 5.8099999 | 0.24 | 4.31 | 5.5199999 | 5.82 | 5.5199999 | 10622 |
| 1739482140 | 5.57 | 0.09 | 1.64 | 5.46 | 5.57 | 5.42 | 4151 |
| 1739395740 | 5.48 | -0.17 | -3.01 | 5.62 | 5.68 | 5.41 | 7879 |
| 1739309400 | 5.65 | 0.11 | 1.99 | 5.61 | 5.83 | 5.53 | 8691 |
| 1739222940 | 5.54 | 0.12 | 2.21 | 5.41 | 5.7 | 5.36 | 9125 |
| 1738963800 | 5.42 | -0.23 | -4.07 | 5.62 | 5.67 | 5.36 | 9512 |
| 1738877340 | 5.65 | 0.12 | 2.17 | 5.41 | 5.65 | 5.41 | 7565 |
| 1738790940 | 5.53 | 0.06 | 1.10 | 5.42 | 5.53 | 5.26 | 9405 |
| 1738704600 | 5.47 | -0.07 | -1.26 | 5.57 | 5.58 | 5.37 | 8156 |
| 1738618200 | 5.54 | -0.14 | -2.46 | 5.58 | 5.67 | 5.43 | 9424 |
| 1738358940 | 5.68 | -0.08 | -1.39 | 5.72 | 5.8099999 | 5.58 | 69067 |
| 1738272540 | 5.76 | 0.27 | 4.92 | 5.4 | 5.78 | 5.4 | 15420 |
| 1738186200 | 5.49 | 0.02 | 0.37 | 5.43 | 5.49 | 5.35 | 6192 |
| 1738099740 | 5.47 | 0 | 0.00 | 5.46 | 5.5 | 5.33 | 6991 |
| 1738013340 | 5.47 | 0.37 | 7.25 | 5.12 | 5.49 | 5.11 | 13280 |
| 1737754200 | 5.1 | -0.04 | -0.78 | 5.15 | 5.28 | 5.09 | 8877 |
| 1737667740 | 5.14 | -0.26 | -4.81 | 5.44 | 5.49 | 5.09 | 18845 |
| 1737581400 | 5.4 | -0.02 | -0.37 | 5.35 | 5.5 | 5.2699999 | 11923 |
| 1737495000 | 5.42 | 0.14 | 2.65 | 5.36 | 5.44 | 5.26 | 6664 |
| 1737408600 | 5.28 | -0.04 | -0.75 | 5.24 | 5.45 | 5.2 | 8265 |
| 1737149400 | 5.32 | 0.02 | 0.38 | 5.36 | 5.38 | 5.22 | 7492 |
| 1737062940 | 5.3 | -0.29 | -5.19 | 5.51 | 5.5199999 | 5.3 | 7435 |
| 1736976540 | 5.59 | 0.37 | 7.09 | 5.2699999 | 5.59 | 5.21 | 11327 |
| 1736890140 | 5.22 | 0.05 | 0.97 | 5.4 | 5.58 | 5.2 | 15139 |
| 1736803740 | 5.17 | 0.06 | 1.17 | 5.13 | 5.17 | 5.03 | 6934 |
| 1736544540 | 5.11 | -0.14 | -2.67 | 5.2 | 5.25 | 5 | 11528 |
| 1736458140 | 5.25 | -0.08 | -1.50 | 5.3 | 5.3 | 5.15 | 8575 |
| 1736371740 | 5.33 | -0.3 | -5.33 | 5.57 | 5.58 | 5.25 | 8091 |
| 1736285400 | 5.63 | 0.24 | 4.45 | 5.4 | 5.64 | 5.35 | 10625 |
| 1736198940 | 5.39 | 0.27 | 5.27 | 5.12 | 5.39 | 5.1 | 9782 |
| 1735939740 | 5.12 | 0 | 0.00 | 5.12 | 5.3099999 | 5.12 | 6374 |
| 1735853400 | 5.12 | -0.26 | -4.83 | 5.32 | 5.32 | 5.1 | 10059 |
| 1735594200 | 5.38 | -0.05 | -0.92 | 5.33 | 5.44 | 5.25 | 6326 |
| 1735334940 | 5.43 | 0.14 | 2.65 | 5.35 | 5.43 | 5.23 | 8154 |
| 1735248540 | 5.29 | -0.02 | -0.38 | 5.26 | 5.4 | 5.15 | 9179 |
| 1734989340 | 5.3099999 | -0.26 | -4.67 | 5.48 | 5.54 | 5.2 | 10767 |
| 1734730200 | 5.57 | 0 | 0.00 | 5.45 | 5.66 | 5.43 | 12432 |
| 1734643800 | 5.57 | 0.63 | 12.75 | 5.26 | 5.57 | 5.05 | 19063 |
| 1734557400 | 4.94 | -0.27 | -5.18 | 5.2 | 5.22 | 4.94 | 11773 |
| 1734470940 | 5.21 | 0.11 | 2.16 | 5.2 | 5.38 | 5.12 | 14692 |
| 1734384540 | 5.1 | 0.04 | 0.79 | 5.03 | 5.21 | 4.99 | 12847 |
| 1734125340 | 5.0599999 | 0.02 | 0.40 | 5.22 | 5.25 | 5.03 | 12671 |
| 1734039000 | 5.04 | -0.24 | -4.55 | 5.28 | 5.32 | 5.01 | 17149 |
| 1733952540 | 5.28 | 0.11 | 2.13 | 5.14 | 5.55 | 5.08 | 14890 |
| 1733866140 | 5.17 | 0.18 | 3.61 | 4.9 | 5.17 | 4.9 | 12721 |
| 1733779740 | 4.99 | -0.05 | -0.99 | 5.18 | 5.18 | 4.91 | 21645 |
| 1733520600 | 5.04 | -0.02 | -0.40 | 5.13 | 5.68 | 5 | 52297 |
| 1733434200 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.33 | 5.04 | 23654 |
| 1733347800 | 5.05 | -0.18 | -3.44 | 5.29 | 5.3 | 5.04 | 20172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
