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
25/01/20224,59%0,5512,5311,8911,8012,7076M21.758
24/01/2022-0,50%-0,0611,9812,0111,7212,1283M18.111
21/01/20222,03%0,2412,0411,7411,7312,1962M17.261
20/01/20224,98%0,5611,8011,3411,3212,06107M17.913
19/01/20224,46%0,4811,2410,8410,8311,46100M27.406
18/01/2022-2,18%-0,2410,7611,0810,6311,0877M21.540
17/01/2022-0,81%-0,0911,0011,1010,7611,1935M11.134
14/01/20221,37%0,1511,0910,8810,7811,0951M9.536
13/01/20220,18%0,0210,9410,8710,7111,0025M8.377
12/01/20223,51%0,3710,9210,5510,4910,9667M18.454
11/01/20220,96%0,1010,5510,3910,3910,6840M12.545
10/01/2022-1,23%-0,1310,4510,5510,2810,6136M11.808
07/01/20220,47%0,0510,5810,4410,2610,7553M16.490
06/01/20220,10%0,0110,5310,5210,3110,7584M21.785
05/01/2022-3,93%-0,4310,5210,9410,4211,0183M24.893
04/01/2022-3,18%-0,3610,9511,3810,8711,3860M15.947
03/01/2022-5,75%-0,6911,3112,0111,2612,0969M16.840
30/12/20212,21%0,2612,0011,8911,6612,1574M16.815
29/12/2021-0,42%-0,0511,7411,8211,6412,0846M15.155
28/12/20211,20%0,1411,7911,6811,6311,8637M12.803
27/12/20212,37%0,2711,6511,3511,3511,8338M11.471
23/12/2021-0,18%-0,0211,3811,4811,1511,4934M11.789
22/12/2021-0,09%-0,0111,4011,4411,2611,5928M8.382
21/12/2021-0,61%-0,0711,4111,4911,2511,6934M9.952
20/12/2021-1,80%-0,2111,4811,5811,2811,6044M12.266
17/12/2021-0,09%-0,0111,6911,5811,4411,8535M11.001
16/12/2021-1,10%-0,1311,7011,9911,6512,1448M13.455
15/12/20210,94%0,1111,8311,7611,4311,8849M19.689
14/12/2021-2,98%-0,3611,7212,2611,7212,2846M15.279
13/12/2021-1,79%-0,2212,0812,2811,9912,5375M16.917
10/12/20215,31%0,6212,3011,8511,8312,49103M22.634
09/12/2021-4,65%-0,5711,6812,1511,6412,1969M14.898
08/12/20215,88%0,6812,2511,6011,3712,3582M24.644
07/12/2021-4,38%-0,5311,5712,1111,5012,1872M16.151
06/12/20211,09%0,1312,1012,0511,8812,3678M20.688
03/12/20215,28%0,6011,9711,3411,3312,45128M24.184
02/12/20214,60%0,5011,3711,2011,0711,4585M21.544
01/12/2021-1,98%-0,2210,8711,1310,8611,4680M19.264
30/11/2021-1,51%-0,1711,0911,1310,6711,1986M23.304
29/11/2021-0,97%-0,1111,2611,5211,1711,5547M12.904
26/11/2021-4,37%-0,5211,3711,4911,1811,5448M15.826
25/11/20214,02%0,4611,8911,4211,4111,8943M12.915
24/11/2021-0,52%-0,0611,4311,3111,2111,7159M15.372
23/11/20210,09%0,0111,4911,4911,1611,5344M15.334
22/11/2021-2,63%-0,3111,4811,7911,3711,9438M11.526
19/11/20212,25%0,2611,7911,5311,4811,9854M14.209
18/11/20210,79%0,0911,5311,4511,3512,1363M14.822
17/11/2021-1,97%-0,2311,4411,7511,3211,9483M21.874
16/11/2021-4,81%-0,5911,6712,3111,5112,3768M19.019
12/11/2021-1,68%-0,2112,2612,4512,2012,7556M15.361
11/11/20211,63%0,2012,4712,4312,3512,8072M19.612
10/11/20214,69%0,5512,2711,8111,6512,6296M25.641
09/11/20213,72%0,4211,7211,3211,3012,0066M15.480
08/11/2021-1,14%-0,1311,3011,3211,1911,4945M18.391
05/11/20214,00%0,4411,4311,1311,0611,5047M17.189
04/11/2021-0,72%-0,0810,9911,0710,8911,4862M21.151
03/11/20214,24%0,4511,0710,5010,5011,3266M21.082
01/11/20214,63%0,4710,6210,3810,2010,7742M14.597
29/10/2021-1,55%-0,1610,1510,4010,0610,5150M14.029
28/10/2021-3,64%-0,3910,3110,5910,2510,9347M12.791
27/10/20212,79%0,2910,7010,5210,4710,9169M18.413
26/10/2021-4,41%-0,4810,4110,7410,3610,9254M17.394
25/10/20213,32%0,3510,8910,6310,4611,0065M19.390
22/10/2021-1,95%-0,2110,5410,639,8610,79169M39.546
21/10/2021-6,60%-0,7610,7511,2810,5911,47151M20.219
20/10/2021-0,78%-0,0911,5111,7111,4411,8772M19.309
19/10/2021-7,05%-0,8811,6012,5011,5112,5082M21.556
18/10/20210,73%0,0912,4812,2512,1312,7764M11.068
15/10/20210,73%0,0912,3912,3012,2012,5427M7.000
14/10/2021-1,05%-0,1312,3012,4712,1612,6244M10.743
13/10/20213,07%0,3712,4312,1212,0712,6256M15.602
11/10/2021-1,55%-0,1912,0612,2512,0612,3539M10.650
08/10/20214,70%0,5512,2511,8111,8112,4649M13.294
07/10/2021-0,85%-0,1011,7011,8711,6912,0768M14.150
06/10/20210,00%0,0011,8011,7511,4011,8568M18.594
05/10/2021-2,32%-0,2811,8012,2411,8012,2455M14.636
04/10/2021-4,66%-0,5912,0812,5212,0212,5556M14.283
01/10/20213,09%0,3812,6712,4812,4513,03197M17.928
30/09/2021-0,24%-0,0312,2912,3912,2912,7982M17.326
29/09/2021-1,28%-0,1612,3212,6112,2712,7888M18.149
28/09/2021-5,74%-0,7612,4813,2412,4813,2469M14.456
27/09/2021-1,34%-0,1813,2413,4613,0913,5149M14.219
24/09/2021-0,81%-0,1113,4213,4313,1113,5177M17.026
23/09/2021-2,66%-0,3713,5313,9013,4814,00122M20.686
22/09/20210,65%0,0913,9014,0113,7714,09152M16.753
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
14/07/2021--16,7216,5316,5116,9159M11.509


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito