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
10/08/2020-1,35%-0,2518,3018,6318,2018,7853M13.541
07/08/2020-2,32%-0,4418,5518,8318,2619,1784M16.607
06/08/20200,69%0,1318,9918,9318,8619,3944M11.335
05/08/20201,51%0,2818,8618,7418,6919,1047M12.644
04/08/20200,65%0,1218,5818,3718,2619,0574M18.735
03/08/2020-3,55%-0,6818,4619,4718,4119,47148M29.467
31/07/2020-3,09%-0,6119,1419,8319,0519,96114M19.157
30/07/2020-1,05%-0,2119,7519,8319,6220,0352M12.829
29/07/20201,58%0,3119,9619,7519,6420,2980M13.455
28/07/2020-0,05%-0,0119,6519,6619,2020,0087M16.246
27/07/20200,92%0,1819,6619,4919,3019,9961M13.842
24/07/2020-2,21%-0,4419,4819,9019,3220,0180M20.744
23/07/2020-2,78%-0,5719,9220,4619,8620,7870M16.950
22/07/2020-0,82%-0,1720,4920,6620,1220,8597M23.005
21/07/2020-2,73%-0,5820,6621,2520,5121,3097M19.781
20/07/20202,26%0,4721,2420,7320,5621,2551M10.849
17/07/20200,34%0,0720,7720,9520,4121,0875M17.233
16/07/20201,27%0,2620,7020,3420,0920,7068M14.843
15/07/2020-2,01%-0,4220,4421,1320,2721,2586M21.060
14/07/2020-0,67%-0,1420,8621,0220,5221,3096M17.290
13/07/2020-2,64%-0,5721,0021,5720,9421,7192M16.738
10/07/20206,20%1,2621,5720,2520,1721,76160M22.819
09/07/20200,54%0,1120,3120,2119,9620,5271M12.957
08/07/20204,50%0,8720,2020,1119,7220,50224M28.061
07/07/20201,42%0,2719,3319,0618,8319,3395M14.378
06/07/2020-1,09%-0,2119,0619,4018,9519,7178M14.524
03/07/20203,88%0,7219,2718,6118,3619,2784M13.403
02/07/2020-1,01%-0,1918,5519,0018,5119,0488M15.823
01/07/20204,11%0,7418,7418,1418,0318,7964M12.682
30/06/20201,01%0,1818,0017,7217,5318,4498M22.890
29/06/20202,65%0,4617,8217,4916,9517,8254M10.332
26/06/2020-3,07%-0,5517,3617,8317,1417,8938M9.034
25/06/20200,39%0,0717,9117,9917,6518,1748M12.280
24/06/2020-2,30%-0,4217,8418,0017,6418,3370M14.700
23/06/20202,70%0,4818,2618,2517,9218,4071M14.013
22/06/20200,28%0,0517,7818,0717,6318,84134M23.881
19/06/20205,66%0,9517,7317,1016,9617,90120M24.477
18/06/2020-1,99%-0,3416,7817,0316,7817,90115M20.974
17/06/20201,60%0,2717,1216,8216,7617,39152M19.930
16/06/2020-0,12%-0,0216,8517,3316,5617,5791M18.458
15/06/20203,18%0,5216,8715,8615,5516,9968M18.166
12/06/2020-3,14%-0,5316,3516,3015,9316,8190M21.317
10/06/2020-1,57%-0,2716,8817,5016,7317,5977M17.739
09/06/2020-4,72%-0,8517,1517,7017,1518,0085M16.602
08/06/20202,92%0,5118,0017,7117,5118,3360M14.544
05/06/20201,80%0,3117,4917,9017,3118,40118M18.476
04/06/2020-2,28%-0,4017,1817,4416,9917,6869M16.708
03/06/20205,59%0,9317,5816,8516,6817,94129M19.466
02/06/20205,45%0,8616,6516,0015,9516,8461M12.638
01/06/20204,09%0,6215,7915,2114,9315,9068M16.167
29/05/2020-3,68%-0,5815,1715,6214,8715,78172M31.474
28/05/2020-5,23%-0,8715,7516,4815,7516,59114M18.284
27/05/20201,78%0,2916,6216,7016,4516,8144M9.052
26/05/2020-2,45%-0,4116,3317,0016,3317,2463M19.572
25/05/202012,12%1,8116,7415,5515,5516,7458M12.849
22/05/2020-2,29%-0,3514,9315,0814,7015,3769M18.160
21/05/20201,39%0,2115,2815,1414,9515,50107M21.328
20/05/2020-0,40%-0,0615,0715,2815,0015,37128M13.299
19/05/2020-2,26%-0,3515,1315,4714,8015,70146M36.334
18/05/202013,82%1,8815,4814,0113,6915,70102M17.249
15/05/20200,67%0,0913,6013,4713,0113,8870M16.422
14/05/20202,12%0,2813,5113,0012,7613,83101M17.797
13/05/2020-2,86%-0,3913,2313,7013,0213,7045M12.953
12/05/2020-1,38%-0,1913,6213,7213,6014,0639M10.710
11/05/2020-0,14%-0,0213,8113,7713,5314,0632M11.503
08/05/2020-0,79%-0,1113,8314,3213,7114,4831M8.701
07/05/2020-3,86%-0,5613,9414,7013,6514,9256M14.982
06/05/2020-1,09%-0,1614,5014,7114,3315,1556M11.461
05/05/2020-1,21%-0,1814,6614,9514,6615,2549M9.006
04/05/2020-2,05%-0,3114,8414,9014,3615,0154M11.760
30/04/2020-3,19%-0,5015,1515,1014,8815,53105M18.239
29/04/20205,96%0,8815,6514,8114,8115,77102M17.292
28/04/20207,81%1,0714,7714,1513,9314,8298M21.060
27/04/20205,38%0,7013,7013,3913,0213,8784M18.822
24/04/2020-8,32%-1,1813,0014,0012,4414,0869M27.346
23/04/2020-2,88%-0,4214,1814,6013,9714,7681M14.914
22/04/20206,57%0,9014,6013,6013,5614,6568M15.463
20/04/20202,54%0,3413,7013,0612,9014,1750M12.034
17/04/20200,07%0,0113,3613,5613,0613,7061M16.927
16/04/2020-0,67%-0,0913,3513,7412,7313,8754M14.441
15/04/20200,37%0,0513,4412,9512,8013,6651M15.761
14/04/20200,75%0,1013,3913,6013,0013,7465M15.795
13/04/2020-0,52%-0,0713,2913,3212,6213,3245M14.042
09/04/20203,49%0,4513,3613,3413,1613,8061M14.234
08/04/20204,37%0,5412,9112,4312,2113,1747M14.268
07/04/20203,34%0,4012,3712,8712,3213,3295M24.336
06/04/20206,59%0,7411,9711,9911,7012,2951M11.681
03/04/2020-1,49%-0,1711,2311,3810,4611,3861M24.676
02/04/20203,64%0,4011,4011,3010,8911,4880M22.265
01/04/2020-10,13%-1,2411,0011,5410,6511,82151M32.619
31/03/2020-6,13%-0,8012,2413,0411,9513,1372M20.461
30/03/2020-4,12%-0,5613,0413,6212,8014,0564M19.099
27/03/2020-4,49%-0,6413,6013,6813,1014,1992M26.296
26/03/20208,70%1,1414,2413,0913,0315,2798M22.084
25/03/20208,89%1,0713,1012,0412,0413,7353M13.984
24/03/202016,12%1,6712,0311,0910,9612,4564M14.743
23/03/2020-10,38%-1,2010,3611,6510,1711,8264M21.842
20/03/20207,94%0,8511,5611,0510,7512,0589M33.870
19/03/20204,18%0,4310,719,989,1210,8092M29.600
18/03/2020-20,06%-2,5810,2812,0010,0112,5692M27.272
17/03/20201,02%0,1312,8612,8712,7314,00118M32.446
16/03/2020-8,88%-1,2412,7312,5611,6913,3391M29.392
13/03/202010,87%1,3713,9714,0012,6014,49138M30.707
12/03/2020-20,15%-3,1812,6013,4111,5614,1896M12.550
11/03/2020-4,83%-0,8015,7816,0913,9016,3089M17.489
10/03/20208,01%1,2316,5816,2615,4716,68124M30.750
09/03/2020-11,27%-1,9515,3515,5715,3517,39217M33.348
06/03/20200,17%0,0317,3016,1616,1617,40194M30.684
05/03/2020-9,30%-1,7717,2719,0016,8019,07134M17.985
04/03/20201,98%0,3719,0418,8618,5019,30133M20.112
03/03/2020-3,36%-0,6518,6719,0717,9519,31228M32.357
02/03/2020-0,87%-0,1719,3219,4518,7819,49141M27.349
28/02/20207,26%1,3219,4918,1517,6619,49169M28.884
27/02/2020-5,32%-1,0218,1718,8518,1719,35173M26.770
26/02/2020-6,44%-1,3219,1919,1018,7419,6782M16.515
21/02/20200,24%0,0520,5120,3320,0520,6290M22.046
20/02/20200,34%0,0720,4620,4320,1421,05112M21.242
19/02/20200,99%0,2020,3920,2020,0520,6879M14.563
18/02/20200,95%0,1920,1919,8119,6820,2782M14.938
17/02/20200,20%0,0420,0020,0019,6920,1551M7.397
14/02/2020-2,73%-0,5619,9620,3719,7320,38165M18.892
13/02/20200,34%0,0720,5220,1019,8120,7566M13.812
12/02/20201,44%0,2920,4520,2120,1420,81131M26.343
11/02/20201,82%0,3620,1619,9219,8820,27153M22.194
10/02/2020-1,15%-0,2319,8020,0219,2020,0989M18.776
07/02/2020-5,07%-1,0720,0320,8920,0020,89178M23.594
06/02/2020-2,31%-0,5021,1021,7720,4521,91148M20.363
05/02/20202,13%0,4521,6021,3521,1721,78143M16.981
04/02/20202,77%0,5721,1521,1520,9822,03212M24.085
03/02/2020-1,39%-0,2920,5820,8820,5621,1785M13.878
31/01/2020-1,46%-0,3120,8720,7620,5521,41135M23.479
30/01/20200,62%0,1321,1820,4720,0321,22149M25.039
29/01/20204,67%0,9421,0520,2220,2221,55218M29.730
28/01/2020--20,1120,2620,1120,68122M20.830


*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


© 2017-2020 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