papéis
login
mais

Cotação atual, histórico e gráfico do papel: MRVE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: mrve3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-2,95%-0,5217,0817,5116,9217,5273M15.088
10/06/20210,23%0,0417,6017,6417,1317,6862M10.822
09/06/2021-2,44%-0,4417,5618,0917,4918,1044M11.277
08/06/20210,11%0,0218,0017,9517,8218,2256M9.398
07/06/2021-0,39%-0,0717,9818,0517,9118,1839M8.597
04/06/20211,01%0,1818,0518,0017,7718,1557M10.788
02/06/20210,56%0,1017,8717,7317,6518,0270M13.884
01/06/20212,19%0,3817,7717,5017,5017,94165M21.301
31/05/2021-0,97%-0,1717,3917,5417,1717,9596M12.684
28/05/2021-0,73%-0,1317,5617,5517,4217,6732M8.537
27/05/20210,86%0,1517,6917,4917,4017,6957M9.043
26/05/20211,74%0,3017,5417,3117,2417,5849M11.195
25/05/20211,59%0,2717,2416,9816,9217,3464M11.432
24/05/20210,59%0,1016,9716,8716,6517,0067M11.213
21/05/2021-5,12%-0,9116,8717,7516,8117,75105M19.840
20/05/20212,48%0,4317,7817,3517,3217,8353M13.564
19/05/2021-0,52%-0,0917,3517,3517,2717,7748M12.712
18/05/2021-1,36%-0,2417,4417,6817,4417,7945M10.904
17/05/20211,78%0,3117,6817,3417,1517,8867M14.203
14/05/20213,64%0,6117,3717,0617,0117,5263M12.770
13/05/20210,06%0,0116,7616,8416,7117,1364M15.081
12/05/2021-2,84%-0,4916,7517,1116,5817,2252M13.320
11/05/20210,00%0,0017,2417,0917,0117,3336M7.025
10/05/2021-1,32%-0,2317,2417,4217,1917,5336M8.658
07/05/20211,33%0,2317,4717,2717,1817,5040M9.740
06/05/20210,64%0,1117,2417,1616,9117,3152M11.869
05/05/20210,88%0,1517,1317,0616,8817,2952M12.862
04/05/2021-1,39%-0,2416,9817,2316,8317,2962M13.998
03/05/2021-0,75%-0,1317,2217,4017,2117,6141M9.020
30/04/2021-1,42%-0,2517,3517,2817,1117,76116M20.939
29/04/2021-0,17%-0,0317,6017,7717,5717,8951M9.691
28/04/2021-1,23%-0,2217,6317,9017,5217,9365M9.985
27/04/2021-0,34%-0,0617,8517,8517,6918,1741M9.522
26/04/2021-1,38%-0,2517,9118,2117,6118,3872M12.421
23/04/20210,72%0,1318,1618,1217,9918,4336M9.294
22/04/20210,06%0,0118,0318,1117,9618,4053M11.348
20/04/2021-2,38%-0,4418,0218,3517,9018,5461M13.202
19/04/2021-1,86%-0,3518,4618,8518,3518,8796M12.478
16/04/20211,73%0,3218,8119,2518,7119,26102M14.874
15/04/2021-0,43%-0,0818,4918,5718,4518,8948M11.398
14/04/20213,22%0,5818,5718,1418,0919,29123M21.090
13/04/2021-2,76%-0,5117,9918,4417,9118,46172M24.843
12/04/2021-0,59%-0,1118,5018,7018,2018,8187M13.500
09/04/20212,93%0,5318,6118,0117,8518,64118M17.825
08/04/20210,72%0,1318,0818,0117,8218,1799M11.348
07/04/2021-1,43%-0,2617,9518,2117,8518,3742M10.184
06/04/20210,22%0,0418,2118,2418,0818,5064M11.700
05/04/20212,42%0,4318,1718,0017,8018,2869M13.225
01/04/2021-2,53%-0,4617,7418,2217,7118,3338M8.638
31/03/2021-0,98%-0,1818,2018,3718,0118,4647M10.963
30/03/20216,12%1,0618,3817,2917,2418,5889M17.133
29/03/2021-1,25%-0,2217,3217,3417,1217,4740M11.512
26/03/20210,23%0,0417,5417,5017,2617,6847M11.577
25/03/20213,43%0,5817,5016,8216,5317,6458M16.042
24/03/2021-3,09%-0,5416,9217,5216,9017,5548M10.884
23/03/2021-2,89%-0,5217,4617,6717,3517,9036M8.950
22/03/20211,41%0,2517,9817,6517,5518,0053M12.631
19/03/20213,08%0,5317,7317,2017,2017,7480M13.143
18/03/2021-4,02%-0,7217,2017,8217,0917,8453M12.675
17/03/20215,47%0,9317,9216,9616,9218,1569M12.602
16/03/2021-3,30%-0,5816,9917,5716,8317,7358M12.266
15/03/20211,38%0,2417,5717,3317,2017,7542M10.003
12/03/20210,64%0,1117,3317,0416,9217,5142M9.815
11/03/20212,68%0,4517,2216,8916,8017,5384M16.912
10/03/20216,07%0,9616,7715,8915,8716,89111M19.940
09/03/2021-3,48%-0,5715,8116,3715,6616,4488M20.922
08/03/2021-4,10%-0,7016,3817,0816,1717,09101M18.804
05/03/20212,28%0,3817,0816,7016,2417,1780M14.651
04/03/20211,09%0,1816,7016,7016,4717,0495M22.573
03/03/2021-0,24%-0,0416,5216,5015,6116,7094M23.895
02/03/20210,18%0,0316,5616,3415,7316,76101M26.833
01/03/2021-1,72%-0,2916,5317,0216,5017,0438M9.680
26/02/2021-2,10%-0,3616,8217,2316,7817,5469M13.975
25/02/2021-2,00%-0,3517,1817,5317,1117,65112M15.125
24/02/2021-0,79%-0,1417,5317,7017,4417,9763M16.223
23/02/2021-0,17%-0,0317,6717,7917,3717,8465M15.106
22/02/2021-3,70%-0,6817,7018,0717,3018,12130M27.811
19/02/2021-0,86%-0,1618,3818,5918,1818,74107M14.738
18/02/2021-2,27%-0,4318,5418,9518,4919,1592M16.629
17/02/2021-1,71%-0,3318,9719,1518,8819,2458M13.776
12/02/2021-1,08%-0,2119,3019,4419,1719,4666M11.371
11/02/20212,31%0,4419,5119,1918,9619,6294M13.096
10/02/2021-2,65%-0,5219,0719,7018,9919,8868M15.389
09/02/2021-1,61%-0,3219,5919,8519,4519,9139M10.711
08/02/20210,81%0,1619,9119,7519,5020,2664M13.324
05/02/2021-1,15%-0,2319,7520,1519,5520,2699M13.832
04/02/2021-1,09%-0,2219,9820,2319,8920,4946M10.319
03/02/20214,12%0,8020,2019,4619,4620,54113M17.032
02/02/20210,41%0,0819,4019,6019,3119,9855M13.423
01/02/20211,68%0,3219,3219,3219,0319,4944M11.994
29/01/2021-3,11%-0,6119,0019,4619,0019,7953M10.141
28/01/20214,25%0,8019,6118,8118,7119,6979M11.949
27/01/20210,75%0,1418,8118,6118,4319,1247M12.010
26/01/2021-1,89%-0,3618,6719,1218,5819,4444M11.930
22/01/2021-0,37%-0,0719,0318,9218,8119,2643M9.101
21/01/2021-3,14%-0,6219,1019,7119,0119,8458M11.653
20/01/2021-0,10%-0,0219,7219,7819,6720,2848M10.594
19/01/2021-1,69%-0,3419,7420,0519,6620,0846M10.217
18/01/2021-1,08%-0,2220,0820,4720,0220,6847M9.734
15/01/2021-1,93%-0,4020,3020,2920,0020,9295M16.257
14/01/20212,42%0,4920,7020,3520,3521,10217M24.236
13/01/20214,39%0,8520,2119,3519,2020,60174M20.152
12/01/20213,58%0,6719,3618,7818,5719,4159M13.081
11/01/2021-2,61%-0,5018,6919,0518,5019,26153M16.930
08/01/20216,91%1,2419,1918,1017,9519,66181M29.929
07/01/20210,11%0,0217,9518,1217,8918,4588M17.957
06/01/2021-3,71%-0,6917,9318,4717,9318,5393M19.699
05/01/2021-0,59%-0,1118,6218,6618,1018,9489M19.223
04/01/2021-1,16%-0,2218,7319,1418,6219,2674M14.439
30/12/2020-1,30%-0,2518,9519,2018,9519,3876M12.037
29/12/20200,21%0,0419,2019,2318,9119,2635M9.919
28/12/20200,74%0,1419,1619,1318,7419,2357M14.138
23/12/2020-0,83%-0,1619,0219,2318,9519,3444M9.061
22/12/20200,31%0,0619,1819,2119,0219,4249M10.550
21/12/2020-2,65%-0,5219,1219,2318,8019,70111M25.606
18/12/2020-2,09%-0,4219,6420,0719,5720,68125M21.979
17/12/2020-2,10%-0,4320,0620,4419,8320,49100M13.772
16/12/20200,39%0,0820,4920,4420,0220,5053M15.138
15/12/20201,64%0,3320,4120,4619,9520,79119M20.398
14/12/20202,50%0,4920,0819,6019,2620,30104M18.876
11/12/20200,77%0,1519,5919,3219,0119,6372M16.048
10/12/2020-1,22%-0,2419,4419,8419,2519,93119M22.000
09/12/2020-0,91%-0,1819,6819,7119,6020,29237M16.326
08/12/20201,53%0,3019,8619,5619,3419,8678M15.768
07/12/2020-1,76%-0,3519,5619,8919,4420,1156M11.112
04/12/2020-3,44%-0,7119,9120,7019,9120,8164M14.365
03/12/20204,94%0,9720,6219,7119,6720,73106M18.727
02/12/2020-1,21%-0,2419,6519,8719,5820,1659M11.352
01/12/20205,07%0,9619,8919,1619,0220,02104M17.877
30/11/2020-3,22%-0,6318,9319,6918,9319,7492M15.039
27/11/2020-0,61%-0,1219,5619,7719,5219,8162M11.083
26/11/2020-0,91%-0,1819,6819,8219,5119,8482M8.665
25/11/2020-1,00%-0,2019,8620,0019,7320,2284M13.685
24/11/2020--20,0620,0519,4720,45184M35.863


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito