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
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
24/11/20201,06%0,2120,0620,0519,4720,45184M35.863
23/11/20202,43%0,4719,8519,6819,2619,98123M16.525
20/11/20200,26%0,0519,3819,3919,1319,76106M15.474
19/11/2020-1,63%-0,3219,3319,6719,3319,9567M13.463
18/11/2020-2,38%-0,4819,6520,1319,6520,4371M14.440
17/11/2020-3,64%-0,7620,1320,6920,0721,00124M19.626
16/11/20204,87%0,9720,8920,0719,6921,13201M33.405
13/11/20206,98%1,3019,9218,9818,8020,10156M26.668
12/11/2020-4,27%-0,8318,6219,5118,6019,56136M24.421
11/11/2020-1,92%-0,3819,4519,8319,3619,9857M12.200
10/11/20202,32%0,4519,8319,3819,3020,19161M29.397
09/11/20205,04%0,9319,3818,8218,8219,45234M32.636
06/11/20201,10%0,2018,4518,2017,9018,5973M16.910
05/11/20201,84%0,3318,2518,2817,9918,5467M15.782
04/11/20205,60%0,9517,9217,1017,0318,1471M18.035
03/11/20200,71%0,1216,9717,0416,6917,3067M18.560
30/10/2020-3,99%-0,7016,8517,4816,7417,54125M19.953
29/10/20201,39%0,2417,5517,1616,8617,5959M15.177
28/10/2020-2,75%-0,4917,3117,5017,2417,6671M14.371
27/10/2020-0,84%-0,1517,8018,1017,8018,3461M14.158
26/10/2020-1,81%-0,3317,9518,2617,8418,3842M9.614
23/10/20200,27%0,0518,2818,2418,1518,4047M10.750
22/10/2020-1,83%-0,3418,2318,6218,1518,7958M9.804
21/10/2020-1,64%-0,3118,5718,7718,5719,0471M15.292
20/10/20204,25%0,7718,8818,2518,2018,93133M20.270
19/10/2020-0,39%-0,0718,1118,3017,9718,6051M12.382
16/10/20200,11%0,0218,1818,2417,9818,50112M20.137
15/10/20202,77%0,4918,1617,6017,5018,38100M20.436
14/10/2020-0,95%-0,1717,6717,5417,4317,90117M21.889
13/10/2020-2,19%-0,4017,8418,3717,5718,40109M22.679
09/10/20208,51%1,4318,2417,5117,4118,40210M28.212
08/10/20200,36%0,0616,8116,7516,5516,9053M10.146
07/10/20201,09%0,1816,7516,8316,4216,8796M10.671
06/10/20200,91%0,1516,5716,6016,3716,9561M15.410
05/10/2020-0,30%-0,0516,4216,4816,1816,6672M15.837
02/10/2020-1,55%-0,2616,4716,6516,3116,77109M15.071
01/10/20203,98%0,6416,7316,0916,0316,7899M17.444
30/09/20202,16%0,3416,0915,8215,7916,24114M23.787
29/09/20200,32%0,0515,7515,7215,4615,9967M13.392
28/09/2020-4,85%-0,8015,7016,6415,7016,6866M19.649
25/09/2020-0,60%-0,1016,5016,4116,2616,6031M8.904
24/09/20201,34%0,2216,6016,4516,2316,8053M12.659
23/09/2020-1,92%-0,3216,3816,6916,3416,9665M14.051
22/09/2020--16,7016,2016,0816,83101M17.670


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito