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
21/09/20212,22%0,3013,8113,6113,4613,93105M20.090
20/09/2021-1,89%-0,2613,5113,5013,2413,6890M24.403
17/09/2021-0,36%-0,0513,7713,7913,6213,90146M25.171
16/09/2021-0,65%-0,0913,8213,7513,6314,0554M11.782
15/09/2021-1,21%-0,1713,9114,0813,6214,1557M17.894
14/09/20210,50%0,0714,0814,0013,8714,37123M19.118
13/09/20214,32%0,5814,0113,6813,5414,2085M21.892
10/09/2021-1,32%-0,1813,4313,8013,3814,17140M27.969
09/09/20215,10%0,6613,6112,9312,5513,6180M22.176
08/09/2021-5,61%-0,7712,9513,7012,8713,7089M24.946
06/09/20213,78%0,5013,7213,1513,0913,8539M10.603
03/09/20210,00%0,0013,2213,2513,2013,5471M12.816
02/09/2021-2,94%-0,4013,2213,5913,2213,7155M16.196
01/09/2021-0,51%-0,0713,6213,7013,5113,9168M14.645
31/08/20211,86%0,2513,6913,6113,5014,25147M32.617
30/08/2021-1,68%-0,2313,4413,6513,2313,6656M14.467
27/08/20214,75%0,6213,6713,3313,1313,8595M20.678
26/08/2021-3,83%-0,5213,0513,4913,0113,4957M15.590
25/08/20211,88%0,2513,5713,3313,1813,5987M16.157
24/08/20216,65%0,8313,3212,6112,5713,4577M15.826
23/08/2021-2,88%-0,3712,4912,8912,3012,9466M17.130
20/08/20210,55%0,0712,8612,6512,5812,9551M15.014
19/08/20211,11%0,1412,7912,5212,4112,8646M13.689
18/08/2021-1,25%-0,1612,6512,8512,5612,9563M17.904
17/08/2021-1,69%-0,2212,8112,9612,5313,0174M21.265
16/08/2021-1,06%-0,1413,0313,1412,7713,2682M25.373
13/08/2021-0,23%-0,0313,1713,2313,1413,77104M19.139
12/08/2021-2,44%-0,3313,2013,5012,7113,50122M21.608
11/08/20210,07%0,0113,5313,4713,4613,7477M14.736
10/08/2021-2,03%-0,2813,5213,8813,4613,9166M16.277
09/08/20210,80%0,1113,8013,6913,6113,9442M10.562
06/08/20210,59%0,0813,6913,5913,4213,8439M10.133
05/08/2021-3,13%-0,4413,6114,1913,6114,2649M11.905
04/08/2021-0,21%-0,0314,0514,0413,7814,2666M13.469
03/08/2021-2,22%-0,3214,0814,4213,7814,4397M17.654
02/08/20210,42%0,0614,4014,5514,3914,7560M14.873
30/07/2021-2,32%-0,3414,3414,5314,3114,7261M10.803
29/07/2021-0,94%-0,1414,6814,8714,6515,0560M11.633
28/07/2021-0,67%-0,1014,8215,0114,4415,01122M18.175
27/07/2021-1,91%-0,2914,9215,1614,8015,1953M8.516
26/07/2021-1,30%-0,2015,2115,3715,1215,4150M9.530
23/07/2021-2,41%-0,3815,4115,8215,3015,8534M7.915
22/07/20210,32%0,0515,7915,7615,5015,8349M9.427
21/07/2021-0,13%-0,0215,7415,7715,4715,9270M13.650
20/07/2021-1,99%-0,3215,7616,0715,6716,0770M12.086
19/07/2021-0,37%-0,0616,0815,9815,8416,1938M11.403
16/07/2021-2,18%-0,3616,1416,8016,1416,8039M8.295
15/07/2021-1,32%-0,2216,5016,7216,3316,7832M7.364
14/07/20212,26%0,3716,7216,5316,5116,9159M11.509
13/07/2021-0,06%-0,0116,3516,3016,1616,5240M11.182
12/07/20212,38%0,3816,3616,0916,0216,4849M11.709
08/07/2021-0,50%-0,0815,9815,8115,6516,1246M10.135
07/07/20211,45%0,2316,0615,8915,7816,1641M12.763
06/07/2021-2,04%-0,3315,8316,1615,7016,1742M9.413
05/07/2021-0,80%-0,1316,1616,2516,1516,3017M5.009
02/07/20211,05%0,1716,2916,2816,1016,3829M7.808
01/07/2021-1,29%-0,2116,1216,3616,0216,4539M10.260
30/06/20210,06%0,0116,3316,2216,1716,4642M9.963
29/06/2021-1,09%-0,1816,3216,5116,1616,5444M11.615
28/06/2021-1,84%-0,3116,5016,8116,4716,9340M8.266
25/06/2021-1,00%-0,1716,8117,0116,6617,0241M13.227
24/06/20211,31%0,2216,9816,8716,8717,2461M13.125
23/06/20210,36%0,0616,7616,6816,6516,9581M19.134
22/06/2021-0,89%-0,1516,7016,8016,5516,8142M10.948
21/06/20210,48%0,0816,8516,9316,7217,1352M11.976
18/06/2021-1,93%-0,3316,7717,0316,7717,2781M14.471
17/06/2021-1,16%-0,2017,1017,2816,9917,4043M8.842
16/06/2021-1,37%-0,2417,3017,4917,2417,5679M18.349
15/06/20211,50%0,2617,5417,2917,2017,5762M11.680
14/06/20211,17%0,2017,2817,1917,1517,4337M7.815
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
11/03/2021--17,2216,8916,8017,5384M16.912


*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