Mrv Engenharia Participacoes Sa (MRVE3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.75 | -0.2 | -4.04 | 4.98 | 5.05 | 4.62 | 322300 |
| 1740691740 | 4.95 | -0.66 | -11.76 | 4.87 | 5.18 | 4.8 | 103700 |
| 1740605400 | 5.61 | 0.42 | 8.09 | 5.09 | 5.61 | 4.88 | 34200 |
| 1740519000 | 5.19 | -0.44 | -7.82 | 5.16 | 5.33 | 5.16 | 45100 |
| 1740432540 | 5.63 | -0.41 | -6.79 | 5.62 | 5.63 | 5.62 | 2000 |
| 1740173400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1740087000 | 6.04 | 0 | 0.00 | 5.7 | 6.04 | 5.7 | 32000 |
| 1740000600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739914200 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739827800 | 6.04 | -0.56 | -8.48 | 5.98 | 6.89 | 5.98 | 2000 |
| 1739568600 | 6.6 | 1.02 | 18.28 | 5.76 | 6.6 | 5.76 | 600 |
| 1739482140 | 5.58 | -0.21 | -3.63 | 5.54 | 5.58 | 5.54 | 25700 |
| 1739395800 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1739309400 | 5.79 | -0.06 | -1.03 | 5.75 | 5.79 | 5.75 | 42000 |
| 1739222940 | 5.85 | 0.4 | 7.34 | 5.79 | 5.93 | 5.79 | 24100 |
| 1738963800 | 5.45 | -1.01 | -15.63 | 5.58 | 5.59 | 5.44 | 21000 |
| 1738877340 | 6.46 | 0.9 | 16.19 | 5.64 | 6.46 | 5.64 | 2361000 |
| 1738790940 | 5.5599999 | -0.06 | -1.07 | 5.55 | 5.5599999 | 5.55 | 100 |
| 1738704600 | 5.62 | -0.05 | -0.88 | 5.43 | 5.62 | 5.43 | 28000 |
| 1738618140 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1738358940 | 5.67 | -0.28 | -4.71 | 5.86 | 5.89 | 5.66 | 83000 |
| 1738272540 | 5.95 | -0.31 | -4.95 | 5.85 | 5.97 | 5.83 | 8150 |
| 1738186200 | 6.26 | 0.84 | 15.50 | 6.25 | 6.26 | 6.25 | 2132600 |
| 1738099740 | 5.42 | 0.17 | 3.24 | 5.41 | 5.42 | 5.41 | 400 |
| 1738013400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737754200 | 5.25 | 0.08 | 1.55 | 5.24 | 5.25 | 5.24 | 6000 |
| 1737667740 | 5.17 | -1.12 | -17.81 | 5.58 | 5.59 | 5.16 | 236300 |
| 1737581400 | 6.29 | 0.75 | 13.54 | 6.28 | 6.29 | 6.28 | 917500 |
| 1737495000 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.53 | 2200 |
| 1737408600 | 5.54 | 0.26 | 4.92 | 5.53 | 5.54 | 5.53 | 100 |
| 1737149400 | 5.28 | -0.51 | -8.81 | 5.34 | 5.42 | 5.2699999 | 31000 |
| 1737062940 | 5.79 | 0.5 | 9.45 | 5.43 | 5.79 | 5.43 | 47000 |
| 1736976540 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736890140 | 5.29 | 0.05 | 0.95 | 5.29 | 5.3099999 | 5.28 | 102000 |
| 1736803740 | 5.24 | 0.1 | 1.95 | 5.23 | 5.24 | 5.23 | 100 |
| 1736544540 | 5.14 | -0.2 | -3.75 | 5.23 | 5.24 | 5.05 | 52000 |
| 1736458140 | 5.34 | -0.27 | -4.81 | 5.33 | 5.34 | 5.33 | 3000 |
| 1736371740 | 5.61 | 0.03 | 0.54 | 5.6 | 5.61 | 5.6 | 1200000 |
| 1736285400 | 5.58 | 0.35 | 6.69 | 5.57 | 5.58 | 5.57 | 6000 |
| 1736198940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1735939740 | 5.23 | 0.05 | 0.97 | 5.22 | 5.23 | 5.22 | 15000 |
| 1735853400 | 5.18 | -0.56 | -9.76 | 5.22 | 5.23 | 5.17 | 30200 |
| 1735594140 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1735334940 | 5.74 | 0.37 | 6.89 | 5.73 | 5.74 | 5.73 | 802000 |
| 1735248540 | 5.37 | -0.19 | -3.42 | 5.36 | 5.37 | 5.36 | 6000 |
| 1734989340 | 5.5599999 | -0.23 | -3.97 | 5.55 | 5.5599999 | 5.55 | 320000 |
| 1734730200 | 5.79 | 0.2 | 3.58 | 5.65 | 5.79 | 5.5599999 | 87000 |
| 1734643800 | 5.59 | 0.23 | 4.29 | 5.12 | 5.59 | 5.12 | 28700 |
| 1734557340 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734470940 | 5.36 | 0.15 | 2.88 | 5.25 | 5.36 | 5.25 | 203000 |
| 1734384540 | 5.21 | -0.07 | -1.33 | 5.2 | 5.21 | 5.2 | 4000 |
| 1734125340 | 5.28 | -0.13 | -2.40 | 5.44 | 5.45 | 5.1 | 4474500 |
| 1734039000 | 5.41 | -0.83 | -13.30 | 5.2 | 5.41 | 5.07 | 434200 |
| 1733952540 | 6.24 | 0.72 | 13.04 | 5.9 | 6.24 | 5.12 | 2315100 |
| 1733866140 | 5.5199999 | 0.42 | 8.24 | 5.0599999 | 5.5199999 | 5.0599999 | 121000 |
| 1733779740 | 5.1 | -0.45 | -8.11 | 5.24 | 5.25 | 5.03 | 60500 |
| 1733520600 | 5.55 | 0.22 | 4.13 | 5.62 | 6.32 | 5.15 | 5216500 |
| 1733434200 | 5.33 | 0.01 | 0.19 | 5.91 | 5.92 | 5.32 | 52000 |
| 1733347800 | 5.32 | -0.29 | -5.17 | 5.19 | 5.32 | 5.11 | 275000 |
| 1733261340 | 5.61 | 0.29 | 5.45 | 5.25 | 5.61 | 5.25 | 35100 |
| 1733174940 | 5.32 | 0.05 | 0.95 | 5.26 | 5.32 | 5.26 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
