Cotação atual, histórico e gráfico do papel: MRVE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,36% | 0,05 | 13,78 | 13,80 | 13,65 | 13,95 | 40M | 8.703 |
| 20/02/2019 | -2,76% | -0,39 | 13,73 | 14,15 | 13,68 | 14,16 | 80M | 23.211 |
| 19/02/2019 | 0,86% | 0,12 | 14,12 | 14,10 | 14,01 | 14,24 | 50M | 10.260 |
| 18/02/2019 | 0,00% | 0,00 | 14,00 | 13,98 | 10,22 | 14,15 | 59M | 6.275 |
| 15/02/2019 | -2,98% | -0,43 | 14,00 | 14,23 | 13,95 | 14,37 | 61M | 14.139 |
| 14/02/2019 | 3,44% | 0,48 | 14,43 | 13,91 | 13,75 | 14,46 | 153M | 10.419 |
| 13/02/2019 | -1,41% | -0,20 | 13,95 | 14,17 | 13,92 | 14,37 | 85M | 16.392 |
| 12/02/2019 | -2,01% | -0,29 | 14,15 | 14,66 | 14,15 | 14,73 | 61M | 13.085 |
| 11/02/2019 | -0,28% | -0,04 | 14,44 | 14,62 | 14,29 | 14,82 | 82M | 15.998 |
| 08/02/2019 | 1,76% | 0,25 | 14,48 | 14,20 | 14,04 | 14,54 | 43M | 8.586 |
| 07/02/2019 | -1,25% | -0,18 | 14,23 | 14,48 | 14,11 | 14,56 | 65M | 13.044 |
| 06/02/2019 | -3,09% | -0,46 | 14,41 | 14,70 | 14,38 | 14,83 | 48M | 12.014 |
| 05/02/2019 | 1,50% | 0,22 | 14,87 | 14,70 | 14,63 | 14,90 | 63M | 12.442 |
| 04/02/2019 | -1,01% | -0,15 | 14,65 | 14,85 | 14,61 | 14,85 | 53M | 9.151 |
| 01/02/2019 | -1,33% | -0,20 | 14,80 | 15,04 | 14,60 | 15,09 | 100M | 21.163 |
| 31/01/2019 | 0,67% | 0,10 | 15,00 | 14,92 | 14,91 | 15,15 | 81M | 15.944 |
| 30/01/2019 | -0,20% | -0,03 | 14,90 | 15,04 | 14,55 | 15,05 | 101M | 19.310 |
| 29/01/2019 | -2,55% | -0,39 | 14,93 | 15,46 | 14,87 | 15,53 | 98M | 22.895 |
| 28/01/2019 | 3,16% | 0,47 | 15,32 | 14,81 | 14,70 | 15,62 | 96M | 15.368 |
| 24/01/2019 | 2,41% | 0,35 | 14,85 | 14,50 | 14,45 | 14,98 | 61M | 12.362 |
| 23/01/2019 | 4,09% | 0,57 | 14,50 | 14,00 | 14,00 | 14,51 | 86M | 19.619 |
| 22/01/2019 | 0,58% | 0,08 | 13,93 | 13,72 | 13,72 | 14,22 | 55M | 11.946 |
| 21/01/2019 | -0,50% | -0,07 | 13,85 | 13,90 | 10,15 | 13,98 | 43M | 8.034 |
| 18/01/2019 | 0,14% | 0,02 | 13,92 | 14,08 | 11,54 | 14,08 | 58M | 15.665 |
| 17/01/2019 | 1,83% | 0,25 | 13,90 | 13,70 | 11,51 | 14,05 | 101M | 15.502 |
| 16/01/2019 | -1,09% | -0,15 | 13,65 | 13,82 | 13,56 | 14,15 | 69M | 13.016 |
| 15/01/2019 | -0,58% | -0,08 | 13,80 | 13,96 | 13,70 | 14,20 | 70M | 13.011 |
| 14/01/2019 | 4,05% | 0,54 | 13,88 | 13,61 | 13,54 | 13,99 | 82M | 16.579 |
| 11/01/2019 | -0,89% | -0,12 | 13,34 | 13,48 | 13,22 | 13,49 | 44M | 13.799 |
| 10/01/2019 | -0,96% | -0,13 | 13,46 | 13,56 | 13,17 | 13,56 | 54M | 16.558 |
| 09/01/2019 | 4,14% | 0,54 | 13,59 | 13,10 | 13,10 | 13,59 | 87M | 20.384 |
| 08/01/2019 | 3,90% | 0,49 | 13,05 | 12,61 | 12,54 | 13,15 | 80M | 26.298 |
| 07/01/2019 | 0,88% | 0,11 | 12,56 | 12,40 | 12,36 | 12,66 | 38M | 9.851 |
| 04/01/2019 | -1,43% | -0,18 | 12,45 | 12,63 | 12,36 | 12,69 | 35M | 8.718 |
| 03/01/2019 | -0,08% | -0,01 | 12,63 | 12,62 | 12,29 | 12,73 | 41M | 11.251 |
| 02/01/2019 | 2,27% | 0,28 | 12,64 | 12,39 | 12,34 | 12,82 | 41M | 11.162 |
| 28/12/2018 | 1,90% | 0,23 | 12,36 | 12,20 | 12,01 | 12,41 | 34M | 8.207 |
| 27/12/2018 | 3,76% | 0,44 | 12,13 | 11,74 | 11,64 | 12,13 | 25M | 5.807 |
| 26/12/2018 | -2,66% | -0,32 | 11,69 | 11,82 | 11,55 | 11,85 | 28M | 5.649 |
| 21/12/2018 | -5,43% | -0,69 | 12,01 | 11,50 | 11,36 | 12,04 | 90M | 14.238 |
| 20/12/2018 | 3,25% | 0,40 | 12,70 | 12,33 | 12,18 | 12,70 | 73M | 19.205 |
| 19/12/2018 | 0,82% | 0,10 | 12,30 | 12,27 | 12,10 | 12,59 | 68M | 15.493 |
| 18/12/2018 | 4,45% | 0,52 | 12,20 | 11,70 | 11,65 | 12,24 | 48M | 9.794 |
| 17/12/2018 | -0,93% | -0,11 | 11,68 | 11,89 | 11,55 | 11,95 | 41M | 7.940 |
| 14/12/2018 | -1,42% | -0,17 | 11,79 | 11,66 | 11,58 | 11,85 | 47M | 10.132 |
| 13/12/2018 | 2,49% | 0,29 | 11,96 | 11,70 | 11,68 | 11,98 | 39M | 8.635 |
| 12/12/2018 | -2,67% | -0,32 | 11,67 | 12,01 | 11,67 | 12,10 | 76M | 15.276 |
| 11/12/2018 | 2,48% | 0,29 | 11,99 | 11,85 | 11,78 | 11,99 | 71M | 10.181 |
| 10/12/2018 | -2,34% | -0,28 | 11,70 | 12,07 | 11,58 | 12,07 | 52M | 11.632 |
| 07/12/2018 | -0,17% | -0,02 | 11,98 | 12,06 | 11,89 | 12,30 | 48M | 10.660 |
| 06/12/2018 | 0,33% | 0,04 | 12,00 | 12,05 | 11,91 | 12,25 | 84M | 23.490 |
| 05/12/2018 | 1,44% | 0,17 | 11,96 | 11,94 | 11,83 | 12,01 | 41M | 14.828 |
| 04/12/2018 | -2,24% | -0,27 | 11,79 | 12,17 | 11,75 | 12,25 | 46M | 11.175 |
| 03/12/2018 | -0,58% | -0,07 | 12,06 | 12,26 | 12,00 | 12,48 | 47M | 12.881 |
| 30/11/2018 | 0,08% | 0,01 | 12,13 | 12,12 | 12,09 | 12,32 | 35M | 8.830 |
| 29/11/2018 | -1,06% | -0,13 | 12,12 | 12,15 | 12,08 | 12,39 | 63M | 10.385 |
| 28/11/2018 | 0,16% | 0,02 | 12,25 | 12,10 | 11,81 | 12,31 | 51M | 16.292 |
| 27/11/2018 | 2,09% | 0,25 | 12,23 | 12,01 | 11,74 | 12,23 | 56M | 12.354 |
| 26/11/2018 | -0,50% | -0,06 | 11,98 | 12,12 | 11,66 | 12,16 | 42M | 15.651 |
| 23/11/2018 | -1,71% | -0,21 | 12,04 | 12,33 | 11,99 | 12,33 | 26M | 7.311 |
| 22/11/2018 | -0,24% | -0,03 | 12,25 | 12,40 | 12,17 | 12,40 | 19M | 7.003 |
| 21/11/2018 | 0,00% | 0,00 | 12,28 | 12,24 | 12,00 | 12,35 | 37M | 12.511 |
| 19/11/2018 | -0,97% | -0,12 | 12,28 | 12,39 | 12,16 | 12,39 | 25M | 8.232 |
| 16/11/2018 | 4,11% | 0,49 | 12,40 | 12,04 | 11,87 | 12,49 | 44M | 10.827 |
| 14/11/2018 | 0,59% | 0,07 | 11,91 | 11,90 | 11,72 | 12,05 | 158M | 14.229 |
| 13/11/2018 | -1,66% | -0,20 | 11,84 | 11,90 | 11,30 | 12,15 | 102M | 21.633 |
| 12/11/2018 | 0,58% | 0,07 | 12,04 | 12,03 | 11,90 | 12,19 | 61M | 14.370 |
| 09/11/2018 | 0,34% | 0,04 | 11,97 | 11,93 | 11,63 | 12,06 | 46M | 12.317 |
| 08/11/2018 | -3,71% | -0,46 | 11,93 | 12,51 | 11,53 | 12,51 | 117M | 21.981 |
| 07/11/2018 | -1,74% | -0,22 | 12,39 | 12,63 | 12,30 | 12,69 | 40M | 12.749 |
| 06/11/2018 | -0,32% | -0,04 | 12,61 | 12,62 | 12,46 | 12,70 | 54M | 10.788 |
| 05/11/2018 | -0,24% | -0,03 | 12,65 | 12,73 | 12,51 | 12,74 | 43M | 8.505 |
| 01/11/2018 | 0,32% | 0,04 | 12,68 | 12,74 | 12,56 | 12,87 | 53M | 11.909 |
| 31/10/2018 | -1,71% | -0,22 | 12,64 | 12,94 | 12,60 | 13,08 | 59M | 10.808 |
| 30/10/2018 | 3,13% | 0,39 | 12,86 | 12,62 | 12,55 | 13,03 | 76M | 18.362 |
| 29/10/2018 | 1,63% | 0,20 | 12,47 | 12,55 | 12,43 | 12,88 | 143M | 25.866 |
| 26/10/2018 | 2,34% | 0,28 | 12,27 | 12,11 | 11,88 | 12,27 | 73M | 17.141 |
| 25/10/2018 | -0,99% | -0,12 | 11,99 | 12,18 | 11,85 | 12,28 | 54M | 12.504 |
| 24/10/2018 | -0,33% | -0,04 | 12,11 | 12,29 | 12,00 | 12,56 | 53M | 9.383 |
| 23/10/2018 | -2,10% | -0,26 | 12,15 | 12,24 | 12,01 | 12,34 | 47M | 10.350 |
| 22/10/2018 | 3,16% | 0,38 | 12,41 | 12,15 | 12,10 | 12,47 | 60M | 14.430 |
| 19/10/2018 | -2,91% | -0,36 | 12,03 | 12,39 | 12,03 | 12,43 | 88M | 19.346 |
| 18/10/2018 | -4,18% | -0,54 | 12,39 | 12,88 | 12,21 | 12,89 | 89M | 15.898 |
| 17/10/2018 | -2,12% | -0,28 | 12,93 | 13,10 | 12,71 | 13,16 | 67M | 19.863 |
| 16/10/2018 | 3,93% | 0,50 | 13,21 | 12,90 | 12,67 | 13,21 | 64M | 15.150 |
| 15/10/2018 | 3,92% | 0,48 | 12,71 | 12,42 | 12,21 | 12,85 | 54M | 16.490 |
| 11/10/2018 | -4,23% | -0,54 | 12,23 | 12,97 | 12,17 | 13,17 | 77M | 15.002 |
| 10/10/2018 | -7,33% | -1,01 | 12,77 | 13,65 | 12,77 | 13,65 | 85M | 14.190 |
| 09/10/2018 | -4,11% | -0,59 | 13,78 | 14,37 | 13,78 | 14,47 | 71M | 15.486 |
| 08/10/2018 | 8,21% | 1,09 | 14,37 | 13,98 | 13,77 | 14,51 | 94M | 21.659 |
| 05/10/2018 | -0,97% | -0,13 | 13,28 | 13,61 | 13,15 | 13,75 | 114M | 7.880 |
| 04/10/2018 | -1,11% | -0,15 | 13,41 | 13,50 | 13,13 | 13,63 | 22M | 7.530 |
| 03/10/2018 | 4,55% | 0,59 | 13,56 | 13,60 | 13,52 | 13,85 | 52M | 17.740 |
| 02/10/2018 | 7,19% | 0,87 | 12,97 | 12,40 | 12,40 | 13,17 | 43M | 16.069 |
| 01/10/2018 | -1,55% | -0,19 | 12,10 | 12,20 | 11,96 | 12,25 | 20M | 7.226 |
| 28/09/2018 | -1,52% | -0,19 | 12,29 | 12,31 | 12,12 | 12,49 | 76M | 6.236 |
| 27/09/2018 | 3,91% | 0,47 | 12,48 | 12,08 | 12,05 | 12,58 | 18M | 6.226 |
| 26/09/2018 | 1,78% | 0,21 | 12,01 | 11,87 | 11,87 | 12,37 | 30M | 9.718 |
| 25/09/2018 | -2,48% | -0,30 | 11,80 | 12,07 | 11,71 | 12,08 | 62M | 8.251 |
| 24/09/2018 | -1,55% | -0,19 | 12,10 | 12,30 | 12,03 | 12,39 | 14M | 3.383 |
| 21/09/2018 | 1,32% | 0,16 | 12,29 | 12,23 | 11,97 | 12,41 | 88M | 9.607 |
Date,Open,High,Low,Close,Volume
21-Feb-19,13.80,13.95,13.65,13.78,39606867
20-Feb-19,14.15,14.16,13.68,13.73,80209504
19-Feb-19,14.10,14.24,14.01,14.12,50155137
18-Feb-19,13.98,14.15,10.22,14.00,58576162
15-Feb-19,14.23,14.37,13.95,14.00,61131809
14-Feb-19,13.91,14.46,13.75,14.43,153139111
13-Feb-19,14.17,14.37,13.92,13.95,84842363
12-Feb-19,14.66,14.73,14.15,14.15,61028041
11-Feb-19,14.62,14.82,14.29,14.44,81779529
08-Feb-19,14.20,14.54,14.04,14.48,43366506
07-Feb-19,14.48,14.56,14.11,14.23,65441470
06-Feb-19,14.70,14.83,14.38,14.41,48295244
05-Feb-19,14.70,14.90,14.63,14.87,63039148
04-Feb-19,14.85,14.85,14.61,14.65,52617970
01-Feb-19,15.04,15.09,14.60,14.80,100399483
31-Jan-19,14.92,15.15,14.91,15.00,81191629
30-Jan-19,15.04,15.05,14.55,14.90,101076005
29-Jan-19,15.46,15.53,14.87,14.93,98061126
28-Jan-19,14.81,15.62,14.70,15.32,95975464
24-Jan-19,14.50,14.98,14.45,14.85,61050021
23-Jan-19,14.00,14.51,14.00,14.50,86400926
22-Jan-19,13.72,14.22,13.72,13.93,54642475
21-Jan-19,13.90,13.98,10.15,13.85,43293306
18-Jan-19,14.08,14.08,11.54,13.92,57815519
17-Jan-19,13.70,14.05,11.51,13.90,100757271
16-Jan-19,13.82,14.15,13.56,13.65,68545416
15-Jan-19,13.96,14.20,13.70,13.80,69561172
14-Jan-19,13.61,13.99,13.54,13.88,81754305
11-Jan-19,13.48,13.49,13.22,13.34,44120728
10-Jan-19,13.56,13.56,13.17,13.46,54205252
09-Jan-19,13.10,13.59,13.10,13.59,86758883
08-Jan-19,12.61,13.15,12.54,13.05,80077184
07-Jan-19,12.40,12.66,12.36,12.56,38262550
04-Jan-19,12.63,12.69,12.36,12.45,34594227
03-Jan-19,12.62,12.73,12.29,12.63,40689654
02-Jan-19,12.39,12.82,12.34,12.64,41223689
28-Dec-18,12.20,12.41,12.01,12.36,33739813
27-Dec-18,11.74,12.13,11.64,12.13,24806180
26-Dec-18,11.82,11.85,11.55,11.69,27639535
21-Dec-18,11.50,12.04,11.36,12.01,89752014
20-Dec-18,12.33,12.70,12.18,12.70,73296371
19-Dec-18,12.27,12.59,12.10,12.30,67621857
18-Dec-18,11.70,12.24,11.65,12.20,47981730
17-Dec-18,11.89,11.95,11.55,11.68,40732071
14-Dec-18,11.66,11.85,11.58,11.79,46622889
13-Dec-18,11.70,11.98,11.68,11.96,39398136
12-Dec-18,12.01,12.10,11.67,11.67,75705915
11-Dec-18,11.85,11.99,11.78,11.99,71467762
10-Dec-18,12.07,12.07,11.58,11.70,51883574
07-Dec-18,12.06,12.30,11.89,11.98,48432901
06-Dec-18,12.05,12.25,11.91,12.00,83851950
05-Dec-18,11.94,12.01,11.83,11.96,40533115
04-Dec-18,12.17,12.25,11.75,11.79,45894038
03-Dec-18,12.26,12.48,12.00,12.06,46682767
30-Nov-18,12.12,12.32,12.09,12.13,34806609
29-Nov-18,12.15,12.39,12.08,12.12,62526363
28-Nov-18,12.10,12.31,11.81,12.25,50659218
27-Nov-18,12.01,12.23,11.74,12.23,55949441
26-Nov-18,12.12,12.16,11.66,11.98,42257163
23-Nov-18,12.33,12.33,11.99,12.04,26182002
22-Nov-18,12.40,12.40,12.17,12.25,19291881
21-Nov-18,12.24,12.35,12.00,12.28,37347561
19-Nov-18,12.39,12.39,12.16,12.28,24518250
16-Nov-18,12.04,12.49,11.87,12.40,43821202
14-Nov-18,11.90,12.05,11.72,11.91,157543641
13-Nov-18,11.90,12.15,11.30,11.84,102273451
12-Nov-18,12.03,12.19,11.90,12.04,60955232
09-Nov-18,11.93,12.06,11.63,11.97,45809410
08-Nov-18,12.51,12.51,11.53,11.93,116871839
07-Nov-18,12.63,12.69,12.30,12.39,39545871
06-Nov-18,12.62,12.70,12.46,12.61,54424866
05-Nov-18,12.73,12.74,12.51,12.65,43447444
01-Nov-18,12.74,12.87,12.56,12.68,53064052
31-Oct-18,12.94,13.08,12.60,12.64,59142130
30-Oct-18,12.62,13.03,12.55,12.86,75782101
29-Oct-18,12.55,12.88,12.43,12.47,143227645
26-Oct-18,12.11,12.27,11.88,12.27,73390588
25-Oct-18,12.18,12.28,11.85,11.99,53515085
24-Oct-18,12.29,12.56,12.00,12.11,52773936
23-Oct-18,12.24,12.34,12.01,12.15,46807417
22-Oct-18,12.15,12.47,12.10,12.41,60306201
19-Oct-18,12.39,12.43,12.03,12.03,87505630
18-Oct-18,12.88,12.89,12.21,12.39,89223203
17-Oct-18,13.10,13.16,12.71,12.93,67180329
16-Oct-18,12.90,13.21,12.67,13.21,64124593
15-Oct-18,12.42,12.85,12.21,12.71,53770201
11-Oct-18,12.97,13.17,12.17,12.23,76899735
10-Oct-18,13.65,13.65,12.77,12.77,85383375
09-Oct-18,14.37,14.47,13.78,13.78,71057706
08-Oct-18,13.98,14.51,13.77,14.37,93957820
05-Oct-18,13.61,13.75,13.15,13.28,113646000
04-Oct-18,13.50,13.63,13.13,13.41,22149732
03-Oct-18,13.60,13.85,13.52,13.56,52219812
02-Oct-18,12.40,13.17,12.40,12.97,42644150
01-Oct-18,12.20,12.25,11.96,12.10,19679866
28-Sep-18,12.31,12.49,12.12,12.29,76418127
27-Sep-18,12.08,12.58,12.05,12.48,18255367
26-Sep-18,11.87,12.37,11.87,12.01,30305794
25-Sep-18,12.07,12.08,11.71,11.80,62363811
24-Sep-18,12.30,12.39,12.03,12.10,13911445
21-Sep-18,12.23,12.41,11.97,12.29,88412293
20-Sep-18,12.68,12.70,12.13,12.13,88412293
19-Sep-18,12.20,12.78,12.20,12.65,88412293
18-Sep-18,12.23,12.39,12.06,12.38,88412293
17-Sep-18,12.20,12.34,12.09,12.18,88412293
14-Sep-18,12.08,12.31,12.08,12.15,88412293
13-Sep-18,12.48,12.52,12.00,12.14,88412293
12-Sep-18,12.34,12.61,12.31,12.48,88412293
11-Sep-18,12.39,12.45,12.06,12.22,88412293
10-Sep-18,12.84,13.03,12.59,12.60,88412293
06-Sep-18,12.55,12.82,12.48,12.73,88412293
05-Sep-18,12.63,12.66,12.31,12.50,88412293
04-Sep-18,13.02,13.08,12.59,12.65,88412293
03-Sep-18,12.91,13.06,12.78,13.00,88412293
31-Aug-18,12.82,13.17,12.80,13.00,88412293
30-Aug-18,13.10,13.20,12.76,12.84,88412293
29-Aug-18,13.10,13.28,13.06,13.20,88412293
28-Aug-18,13.16,13.29,12.86,13.10,88412293
27-Aug-18,12.90,13.17,12.89,13.14,88412293
24-Aug-18,13.06,13.11,12.86,12.87,88412293
23-Aug-18,13.02,13.33,12.90,12.95,88412293
22-Aug-18,12.96,13.21,12.73,13.15,88412293
21-Aug-18,13.00,13.22,13.00,13.05,88412293
20-Aug-18,13.00,13.27,12.90,13.13,88412293
17-Aug-18,13.26,13.32,13.00,13.14,88412293
16-Aug-18,13.58,13.70,13.34,13.40,88412293
15-Aug-18,13.61,13.67,13.41,13.60,88412293
14-Aug-18,13.70,13.89,13.55,13.80,88412293
13-Aug-18,13.17,13.58,13.03,13.48,88412293
10-Aug-18,13.72,13.87,13.18,13.34,88412293
09-Aug-18,13.75,13.94,13.35,13.58,88412293
08-Aug-18,13.75,14.02,13.51,13.70,88412293
07-Aug-18,13.92,14.08,13.63,13.73,88412293
06-Aug-18,13.87,13.98,13.74,13.87,88412293
*exoneração de responsabilidade