Cotação atual, histórico e gráfico do papel: MRVE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,57% | 0,10 | 17,67 | 17,55 | 17,26 | 18,00 | 122M | 19.381 |
| 17/10/2019 | -0,06% | -0,01 | 17,57 | 17,63 | 17,33 | 17,71 | 94M | 19.495 |
| 16/10/2019 | 0,80% | 0,14 | 17,58 | 17,42 | 16,93 | 17,76 | 136M | 24.018 |
| 15/10/2019 | -2,73% | -0,49 | 17,44 | 18,00 | 17,40 | 18,00 | 113M | 22.626 |
| 14/10/2019 | 0,28% | 0,05 | 17,93 | 17,89 | 17,76 | 18,17 | 53M | 12.697 |
| 11/10/2019 | 0,06% | 0,01 | 17,88 | 18,05 | 17,88 | 18,26 | 70M | 15.316 |
| 10/10/2019 | 0,22% | 0,04 | 17,87 | 17,81 | 17,81 | 18,51 | 89M | 18.093 |
| 09/10/2019 | 2,47% | 0,43 | 17,83 | 17,54 | 17,54 | 18,16 | 105M | 15.761 |
| 08/10/2019 | -1,53% | -0,27 | 17,40 | 17,69 | 17,35 | 17,85 | 78M | 17.127 |
| 07/10/2019 | -3,23% | -0,59 | 17,67 | 18,19 | 17,45 | 18,19 | 118M | 20.740 |
| 04/10/2019 | 1,28% | 0,23 | 18,26 | 18,01 | 17,74 | 18,27 | 116M | 15.072 |
| 03/10/2019 | 1,29% | 0,23 | 18,03 | 17,98 | 17,60 | 18,12 | 138M | 18.864 |
| 02/10/2019 | -0,89% | -0,16 | 17,80 | 17,89 | 17,44 | 17,91 | 88M | 16.143 |
| 01/10/2019 | 1,81% | 0,32 | 17,96 | 17,80 | 17,67 | 18,44 | 125M | 20.999 |
| 30/09/2019 | 0,11% | 0,02 | 17,64 | 17,74 | 17,62 | 18,16 | 80M | 17.097 |
| 27/09/2019 | 0,06% | 0,01 | 17,62 | 17,65 | 17,62 | 18,07 | 56M | 12.704 |
| 26/09/2019 | 1,09% | 0,19 | 17,61 | 17,56 | 17,51 | 17,97 | 82M | 16.403 |
| 25/09/2019 | -1,91% | -0,34 | 17,42 | 17,76 | 17,23 | 17,89 | 79M | 17.356 |
| 24/09/2019 | -1,88% | -0,34 | 17,76 | 18,11 | 17,76 | 18,22 | 72M | 14.730 |
| 23/09/2019 | -1,09% | -0,20 | 18,10 | 18,14 | 17,98 | 18,29 | 56M | 12.347 |
| 20/09/2019 | 0,00% | 0,00 | 18,30 | 18,27 | 18,16 | 18,45 | 55M | 10.904 |
| 19/09/2019 | 0,44% | 0,08 | 18,30 | 18,40 | 18,23 | 18,76 | 138M | 24.251 |
| 18/09/2019 | -2,31% | -0,43 | 18,22 | 18,55 | 17,90 | 18,55 | 142M | 16.859 |
| 17/09/2019 | 7,12% | 1,24 | 18,65 | 17,69 | 17,61 | 18,83 | 246M | 30.216 |
| 16/09/2019 | -1,64% | -0,29 | 17,41 | 17,72 | 17,25 | 18,03 | 99M | 18.503 |
| 13/09/2019 | -2,48% | -0,45 | 17,70 | 18,21 | 17,56 | 18,21 | 113M | 17.310 |
| 12/09/2019 | -1,89% | -0,35 | 18,15 | 18,71 | 17,87 | 18,79 | 198M | 30.679 |
| 11/09/2019 | 9,02% | 1,53 | 18,50 | 17,30 | 17,20 | 18,71 | 338M | 43.038 |
| 10/09/2019 | 0,83% | 0,14 | 16,97 | 16,83 | 16,34 | 16,99 | 199M | 44.545 |
| 09/09/2019 | -3,55% | -0,62 | 16,83 | 17,55 | 16,73 | 17,63 | 161M | 35.190 |
| 06/09/2019 | -2,89% | -0,52 | 17,45 | 18,15 | 17,33 | 18,17 | 155M | 24.859 |
| 05/09/2019 | 1,41% | 0,25 | 17,97 | 18,11 | 17,84 | 18,40 | 314M | 46.508 |
| 04/09/2019 | -6,44% | -1,22 | 17,72 | 18,62 | 17,36 | 18,70 | 335M | 46.504 |
| 03/09/2019 | -4,82% | -0,96 | 18,94 | 19,75 | 18,56 | 20,00 | 176M | 28.527 |
| 02/09/2019 | 1,02% | 0,20 | 19,90 | 19,81 | 19,61 | 20,27 | 89M | 18.088 |
| 30/08/2019 | 0,05% | 0,01 | 19,70 | 19,69 | 19,15 | 19,92 | 250M | 34.627 |
| 29/08/2019 | 7,65% | 1,40 | 19,69 | 18,30 | 17,95 | 19,69 | 209M | 35.048 |
| 28/08/2019 | -0,11% | -0,02 | 18,29 | 18,30 | 17,74 | 18,36 | 71M | 20.847 |
| 27/08/2019 | 3,74% | 0,66 | 18,31 | 17,80 | 17,80 | 18,58 | 115M | 27.761 |
| 26/08/2019 | -5,77% | -1,08 | 17,65 | 18,77 | 17,63 | 18,80 | 90M | 20.020 |
| 23/08/2019 | -2,45% | -0,47 | 18,73 | 18,93 | 18,17 | 18,99 | 115M | 24.947 |
| 22/08/2019 | 1,69% | 0,32 | 19,20 | 19,20 | 18,80 | 19,49 | 137M | 21.251 |
| 21/08/2019 | 6,01% | 1,07 | 18,88 | 18,20 | 18,16 | 19,18 | 112M | 25.378 |
| 20/08/2019 | -1,60% | -0,29 | 17,81 | 18,15 | 17,62 | 18,15 | 106M | 25.985 |
| 19/08/2019 | -1,63% | -0,30 | 18,10 | 18,75 | 17,88 | 18,95 | 113M | 27.011 |
| 16/08/2019 | -1,71% | -0,32 | 18,40 | 19,47 | 18,21 | 19,47 | 151M | 34.516 |
| 15/08/2019 | -3,31% | -0,64 | 18,72 | 19,30 | 18,55 | 19,48 | 111M | 22.337 |
| 14/08/2019 | -4,49% | -0,91 | 19,36 | 20,21 | 19,33 | 20,21 | 108M | 28.260 |
| 13/08/2019 | -3,84% | -0,81 | 20,27 | 21,19 | 20,25 | 21,29 | 120M | 24.974 |
| 12/08/2019 | -0,80% | -0,17 | 21,08 | 20,99 | 20,47 | 21,08 | 89M | 19.924 |
| 09/08/2019 | -6,14% | -1,39 | 21,25 | 22,36 | 21,07 | 22,36 | 216M | 34.302 |
| 08/08/2019 | 4,57% | 0,99 | 22,64 | 21,76 | 21,71 | 22,65 | 165M | 26.868 |
| 07/08/2019 | 1,41% | 0,30 | 21,65 | 21,20 | 20,79 | 21,65 | 78M | 16.746 |
| 06/08/2019 | 4,81% | 0,98 | 21,35 | 20,42 | 20,42 | 21,35 | 83M | 17.963 |
| 05/08/2019 | -2,54% | -0,53 | 20,37 | 20,38 | 20,25 | 20,70 | 81M | 16.711 |
| 02/08/2019 | -0,24% | -0,05 | 20,90 | 20,94 | 20,41 | 20,96 | 67M | 13.648 |
| 01/08/2019 | 3,30% | 0,67 | 20,95 | 20,50 | 20,39 | 21,11 | 151M | 31.538 |
| 31/07/2019 | 1,10% | 0,22 | 20,28 | 19,95 | 19,87 | 20,36 | 100M | 21.319 |
| 30/07/2019 | 2,40% | 0,47 | 20,06 | 19,55 | 19,41 | 20,15 | 81M | 15.307 |
| 29/07/2019 | 1,35% | 0,26 | 19,59 | 19,30 | 19,07 | 19,60 | 74M | 18.506 |
| 26/07/2019 | 3,92% | 0,73 | 19,33 | 18,73 | 18,66 | 19,43 | 86M | 19.162 |
| 25/07/2019 | -1,06% | -0,20 | 18,60 | 18,83 | 18,40 | 19,07 | 95M | 19.805 |
| 24/07/2019 | 0,37% | 0,07 | 18,80 | 18,86 | 18,66 | 18,98 | 78M | 21.932 |
| 23/07/2019 | 1,41% | 0,26 | 18,73 | 18,74 | 18,64 | 19,18 | 98M | 19.785 |
| 22/07/2019 | -2,89% | -0,55 | 18,47 | 19,05 | 18,47 | 19,14 | 115M | 19.181 |
| 19/07/2019 | -4,28% | -0,85 | 19,02 | 19,95 | 19,02 | 19,98 | 77M | 17.390 |
| 18/07/2019 | 2,85% | 0,55 | 19,87 | 19,48 | 19,44 | 20,02 | 118M | 17.546 |
| 17/07/2019 | -1,18% | -0,23 | 19,32 | 19,50 | 19,14 | 19,62 | 137M | 21.203 |
| 16/07/2019 | 1,45% | 0,28 | 19,55 | 19,41 | 19,24 | 19,98 | 110M | 19.045 |
| 15/07/2019 | -0,82% | -0,16 | 19,27 | 19,53 | 19,10 | 19,64 | 46M | 12.153 |
| 12/07/2019 | -2,75% | -0,55 | 19,43 | 20,11 | 19,43 | 20,17 | 62M | 13.615 |
| 11/07/2019 | -0,55% | -0,11 | 19,98 | 20,23 | 19,87 | 20,24 | 72M | 13.520 |
| 10/07/2019 | 2,34% | 0,46 | 20,09 | 20,00 | 19,84 | 20,38 | 107M | 21.941 |
| 08/07/2019 | 1,45% | 0,28 | 19,63 | 19,53 | 19,32 | 19,94 | 82M | 12.510 |
| 05/07/2019 | 0,94% | 0,18 | 19,35 | 19,16 | 19,05 | 19,54 | 109M | 14.253 |
| 04/07/2019 | 0,37% | 0,07 | 19,17 | 19,22 | 18,92 | 19,44 | 88M | 17.881 |
| 03/07/2019 | -1,55% | -0,30 | 19,10 | 19,20 | 19,00 | 19,37 | 90M | 16.248 |
| 02/07/2019 | 1,46% | 0,28 | 19,40 | 19,25 | 19,01 | 19,40 | 73M | 21.171 |
| 01/07/2019 | -2,30% | -0,45 | 19,12 | 19,79 | 18,98 | 19,99 | 82M | 19.603 |
| 28/06/2019 | 1,72% | 0,33 | 19,57 | 19,44 | 19,40 | 19,90 | 71M | 13.637 |
| 27/06/2019 | 0,21% | 0,04 | 19,24 | 19,06 | 18,97 | 19,34 | 33M | 7.099 |
| 26/06/2019 | 2,29% | 0,43 | 19,20 | 19,06 | 18,86 | 19,40 | 70M | 12.496 |
| 25/06/2019 | -3,74% | -0,73 | 18,77 | 19,31 | 18,77 | 19,46 | 63M | 13.775 |
| 24/06/2019 | 0,62% | 0,12 | 19,50 | 19,40 | 19,08 | 19,58 | 118M | 18.885 |
| 21/06/2019 | 5,10% | 0,94 | 19,38 | 18,49 | 18,20 | 19,38 | 131M | 25.116 |
| 19/06/2019 | 0,49% | 0,09 | 18,44 | 18,35 | 17,94 | 18,53 | 65M | 15.040 |
| 18/06/2019 | 3,67% | 0,65 | 18,35 | 17,91 | 17,74 | 18,64 | 140M | 21.044 |
| 17/06/2019 | 2,31% | 0,40 | 17,70 | 17,36 | 17,16 | 18,05 | 85M | 20.325 |
| 14/06/2019 | 1,82% | 0,31 | 17,30 | 16,92 | 16,92 | 17,44 | 56M | 13.681 |
| 13/06/2019 | 0,89% | 0,15 | 16,99 | 17,00 | 16,81 | 17,25 | 85M | 15.291 |
| 12/06/2019 | -2,66% | -0,46 | 16,84 | 17,00 | 16,84 | 17,30 | 57M | 12.415 |
| 11/06/2019 | 0,12% | 0,02 | 17,30 | 17,30 | 17,03 | 17,44 | 74M | 19.041 |
| 10/06/2019 | -0,97% | -0,17 | 17,28 | 17,28 | 17,00 | 17,52 | 65M | 16.260 |
| 07/06/2019 | -0,29% | -0,05 | 17,45 | 17,20 | 17,05 | 17,91 | 119M | 29.887 |
| 06/06/2019 | 3,98% | 0,67 | 17,50 | 17,10 | 16,86 | 17,60 | 81M | 19.456 |
| 05/06/2019 | 0,18% | 0,03 | 16,83 | 16,61 | 16,61 | 17,18 | 61M | 16.987 |
| 04/06/2019 | 1,51% | 0,25 | 16,80 | 16,60 | 16,55 | 16,95 | 85M | 17.211 |
| 03/06/2019 | -3,78% | -0,65 | 16,55 | 17,15 | 16,46 | 17,19 | 127M | 22.719 |
| 31/05/2019 | 2,38% | 0,40 | 17,20 | 16,64 | 16,64 | 17,20 | 76M | 15.747 |
| 30/05/2019 | -1,18% | -0,20 | 16,80 | 17,00 | 16,77 | 17,32 | 128M | 27.391 |
| 29/05/2019 | -0,47% | -0,08 | 17,00 | 17,09 | 16,90 | 17,23 | 53M | 12.016 |
Date,Open,High,Low,Close,Volume
18-Oct-19,17.55,18.00,17.26,17.67,122120339
17-Oct-19,17.63,17.71,17.33,17.57,94267625
16-Oct-19,17.42,17.76,16.93,17.58,136349231
15-Oct-19,18.00,18.00,17.40,17.44,112695484
14-Oct-19,17.89,18.17,17.76,17.93,53092008
11-Oct-19,18.05,18.26,17.88,17.88,70096834
10-Oct-19,17.81,18.51,17.81,17.87,88630613
09-Oct-19,17.54,18.16,17.54,17.83,105146020
08-Oct-19,17.69,17.85,17.35,17.40,77759620
07-Oct-19,18.19,18.19,17.45,17.67,117657251
04-Oct-19,18.01,18.27,17.74,18.26,115972345
03-Oct-19,17.98,18.12,17.60,18.03,137653429
02-Oct-19,17.89,17.91,17.44,17.80,88089993
01-Oct-19,17.80,18.44,17.67,17.96,125418417
30-Sep-19,17.74,18.16,17.62,17.64,80120868
27-Sep-19,17.65,18.07,17.62,17.62,56471929
26-Sep-19,17.56,17.97,17.51,17.61,82467912
25-Sep-19,17.76,17.89,17.23,17.42,78962246
24-Sep-19,18.11,18.22,17.76,17.76,71581044
23-Sep-19,18.14,18.29,17.98,18.10,56156486
20-Sep-19,18.27,18.45,18.16,18.30,54844230
19-Sep-19,18.40,18.76,18.23,18.30,138349510
18-Sep-19,18.55,18.55,17.90,18.22,141788283
17-Sep-19,17.69,18.83,17.61,18.65,245719321
16-Sep-19,17.72,18.03,17.25,17.41,99020483
13-Sep-19,18.21,18.21,17.56,17.70,113061371
12-Sep-19,18.71,18.79,17.87,18.15,197517247
11-Sep-19,17.30,18.71,17.20,18.50,337639938
10-Sep-19,16.83,16.99,16.34,16.97,199130160
09-Sep-19,17.55,17.63,16.73,16.83,161424412
06-Sep-19,18.15,18.17,17.33,17.45,155339609
05-Sep-19,18.11,18.40,17.84,17.97,314237828
04-Sep-19,18.62,18.70,17.36,17.72,335489200
03-Sep-19,19.75,20.00,18.56,18.94,176464862
02-Sep-19,19.81,20.27,19.61,19.90,89249142
30-Aug-19,19.69,19.92,19.15,19.70,250048974
29-Aug-19,18.30,19.69,17.95,19.69,209114856
28-Aug-19,18.30,18.36,17.74,18.29,70882014
27-Aug-19,17.80,18.58,17.80,18.31,114841269
26-Aug-19,18.77,18.80,17.63,17.65,90105445
23-Aug-19,18.93,18.99,18.17,18.73,114784556
22-Aug-19,19.20,19.49,18.80,19.20,136944264
21-Aug-19,18.20,19.18,18.16,18.88,111922881
20-Aug-19,18.15,18.15,17.62,17.81,105771345
19-Aug-19,18.75,18.95,17.88,18.10,113434401
16-Aug-19,19.47,19.47,18.21,18.40,151042391
15-Aug-19,19.30,19.48,18.55,18.72,111211641
14-Aug-19,20.21,20.21,19.33,19.36,108272342
13-Aug-19,21.19,21.29,20.25,20.27,120487957
12-Aug-19,20.99,21.08,20.47,21.08,88604786
09-Aug-19,22.36,22.36,21.07,21.25,215772417
08-Aug-19,21.76,22.65,21.71,22.64,165178367
07-Aug-19,21.20,21.65,20.79,21.65,77581585
06-Aug-19,20.42,21.35,20.42,21.35,82989401
05-Aug-19,20.38,20.70,20.25,20.37,80996015
02-Aug-19,20.94,20.96,20.41,20.90,67339437
01-Aug-19,20.50,21.11,20.39,20.95,151457252
31-Jul-19,19.95,20.36,19.87,20.28,100491251
30-Jul-19,19.55,20.15,19.41,20.06,80692902
29-Jul-19,19.30,19.60,19.07,19.59,74343481
26-Jul-19,18.73,19.43,18.66,19.33,86437432
25-Jul-19,18.83,19.07,18.40,18.60,94510845
24-Jul-19,18.86,18.98,18.66,18.80,78307612
23-Jul-19,18.74,19.18,18.64,18.73,98393296
22-Jul-19,19.05,19.14,18.47,18.47,115208368
19-Jul-19,19.95,19.98,19.02,19.02,77030815
18-Jul-19,19.48,20.02,19.44,19.87,117631612
17-Jul-19,19.50,19.62,19.14,19.32,136730214
16-Jul-19,19.41,19.98,19.24,19.55,110041077
15-Jul-19,19.53,19.64,19.10,19.27,45919656
12-Jul-19,20.11,20.17,19.43,19.43,61898499
11-Jul-19,20.23,20.24,19.87,19.98,71658031
10-Jul-19,20.00,20.38,19.84,20.09,106762251
08-Jul-19,19.53,19.94,19.32,19.63,82249320
05-Jul-19,19.16,19.54,19.05,19.35,109189621
04-Jul-19,19.22,19.44,18.92,19.17,87737564
03-Jul-19,19.20,19.37,19.00,19.10,89886197
02-Jul-19,19.25,19.40,19.01,19.40,73141851
01-Jul-19,19.79,19.99,18.98,19.12,82275602
28-Jun-19,19.44,19.90,19.40,19.57,71203813
27-Jun-19,19.06,19.34,18.97,19.24,32921054
26-Jun-19,19.06,19.40,18.86,19.20,70071336
25-Jun-19,19.31,19.46,18.77,18.77,62761557
24-Jun-19,19.40,19.58,19.08,19.50,118384137
21-Jun-19,18.49,19.38,18.20,19.38,130632529
19-Jun-19,18.35,18.53,17.94,18.44,65263521
18-Jun-19,17.91,18.64,17.74,18.35,140187540
17-Jun-19,17.36,18.05,17.16,17.70,85149140
14-Jun-19,16.92,17.44,16.92,17.30,56326685
13-Jun-19,17.00,17.25,16.81,16.99,85169697
12-Jun-19,17.00,17.30,16.84,16.84,56653816
11-Jun-19,17.30,17.44,17.03,17.30,73846255
10-Jun-19,17.28,17.52,17.00,17.28,65359448
07-Jun-19,17.20,17.91,17.05,17.45,119354994
06-Jun-19,17.10,17.60,16.86,17.50,80896886
05-Jun-19,16.61,17.18,16.61,16.83,61114484
04-Jun-19,16.60,16.95,16.55,16.80,84691201
03-Jun-19,17.15,17.19,16.46,16.55,127397253
31-May-19,16.64,17.20,16.64,17.20,75859898
30-May-19,17.00,17.32,16.77,16.80,128073288
29-May-19,17.09,17.23,16.90,17.00,53319142
28-May-19,16.63,17.23,16.59,17.08,53319142
27-May-19,16.00,16.80,15.98,16.65,53319142
24-May-19,16.10,16.13,15.72,15.97,53319142
23-May-19,16.06,16.19,15.72,15.96,53319142
22-May-19,16.07,16.32,15.89,15.97,53319142
21-May-19,15.74,16.12,15.65,15.95,53319142
20-May-19,14.80,15.70,14.80,15.62,53319142
17-May-19,14.96,15.30,14.72,14.80,53319142
16-May-19,15.30,15.33,14.94,14.99,53319142
15-May-19,15.33,15.70,15.11,15.48,53319142
14-May-19,15.52,15.71,15.26,15.60,53319142
13-May-19,15.43,15.75,15.23,15.39,53319142
10-May-19,15.50,15.97,15.43,15.59,53319142
09-May-19,15.02,15.88,15.02,15.60,53319142
08-May-19,14.89,15.11,14.81,14.93,53319142
07-May-19,14.49,14.80,14.32,14.80,53319142
06-May-19,14.22,14.63,14.16,14.48,53319142
03-May-19,14.28,14.55,14.21,14.46,53319142
02-May-19,14.54,14.55,14.21,14.23,53319142
30-Apr-19,14.74,14.75,14.51,14.51,53319142
29-Apr-19,14.67,14.75,14.55,14.70,53319142
26-Apr-19,14.47,14.58,14.31,14.53,53319142
25-Apr-19,14.25,14.62,14.09,14.51,53319142
24-Apr-19,14.63,14.65,14.18,14.31,53319142
23-Apr-19,14.64,14.83,14.57,14.75,53319142
22-Apr-19,14.42,14.80,14.30,14.56,53319142
18-Apr-19,13.96,14.57,13.83,14.39,53319142
17-Apr-19,13.69,14.17,13.67,14.00,53319142
16-Apr-19,13.65,13.85,13.43,13.71,53319142
15-Apr-19,13.61,13.66,13.25,13.66,53319142
12-Apr-19,13.50,13.75,13.30,13.40,53319142
11-Apr-19,13.98,14.14,13.59,13.59,53319142
10-Apr-19,13.95,14.17,13.75,14.10,53319142
*exoneração de responsabilidade