Cotação atual, histórico e gráfico do papel: MRVE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MRVE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	4,59%	0,55	12,53	11,89	11,80	12,70	76M	21.758
24/01/2022	-0,50%	-0,06	11,98	12,01	11,72	12,12	83M	18.111
21/01/2022	2,03%	0,24	12,04	11,74	11,73	12,19	62M	17.261
20/01/2022	4,98%	0,56	11,80	11,34	11,32	12,06	107M	17.913
19/01/2022	4,46%	0,48	11,24	10,84	10,83	11,46	100M	27.406
18/01/2022	-2,18%	-0,24	10,76	11,08	10,63	11,08	77M	21.540
17/01/2022	-0,81%	-0,09	11,00	11,10	10,76	11,19	35M	11.134
14/01/2022	1,37%	0,15	11,09	10,88	10,78	11,09	51M	9.536
13/01/2022	0,18%	0,02	10,94	10,87	10,71	11,00	25M	8.377
12/01/2022	3,51%	0,37	10,92	10,55	10,49	10,96	67M	18.454
11/01/2022	0,96%	0,10	10,55	10,39	10,39	10,68	40M	12.545

10/01/2022	-1,23%	-0,13	10,45	10,55	10,28	10,61	36M	11.808
07/01/2022	0,47%	0,05	10,58	10,44	10,26	10,75	53M	16.490
06/01/2022	0,10%	0,01	10,53	10,52	10,31	10,75	84M	21.785
05/01/2022	-3,93%	-0,43	10,52	10,94	10,42	11,01	83M	24.893
04/01/2022	-3,18%	-0,36	10,95	11,38	10,87	11,38	60M	15.947
03/01/2022	-5,75%	-0,69	11,31	12,01	11,26	12,09	69M	16.840
30/12/2021	2,21%	0,26	12,00	11,89	11,66	12,15	74M	16.815
29/12/2021	-0,42%	-0,05	11,74	11,82	11,64	12,08	46M	15.155
28/12/2021	1,20%	0,14	11,79	11,68	11,63	11,86	37M	12.803
27/12/2021	2,37%	0,27	11,65	11,35	11,35	11,83	38M	11.471
23/12/2021	-0,18%	-0,02	11,38	11,48	11,15	11,49	34M	11.789
22/12/2021	-0,09%	-0,01	11,40	11,44	11,26	11,59	28M	8.382
21/12/2021	-0,61%	-0,07	11,41	11,49	11,25	11,69	34M	9.952
20/12/2021	-1,80%	-0,21	11,48	11,58	11,28	11,60	44M	12.266
17/12/2021	-0,09%	-0,01	11,69	11,58	11,44	11,85	35M	11.001
16/12/2021	-1,10%	-0,13	11,70	11,99	11,65	12,14	48M	13.455
15/12/2021	0,94%	0,11	11,83	11,76	11,43	11,88	49M	19.689
14/12/2021	-2,98%	-0,36	11,72	12,26	11,72	12,28	46M	15.279
13/12/2021	-1,79%	-0,22	12,08	12,28	11,99	12,53	75M	16.917
10/12/2021	5,31%	0,62	12,30	11,85	11,83	12,49	103M	22.634
09/12/2021	-4,65%	-0,57	11,68	12,15	11,64	12,19	69M	14.898
08/12/2021	5,88%	0,68	12,25	11,60	11,37	12,35	82M	24.644
07/12/2021	-4,38%	-0,53	11,57	12,11	11,50	12,18	72M	16.151
06/12/2021	1,09%	0,13	12,10	12,05	11,88	12,36	78M	20.688
03/12/2021	5,28%	0,60	11,97	11,34	11,33	12,45	128M	24.184
02/12/2021	4,60%	0,50	11,37	11,20	11,07	11,45	85M	21.544
01/12/2021	-1,98%	-0,22	10,87	11,13	10,86	11,46	80M	19.264
30/11/2021	-1,51%	-0,17	11,09	11,13	10,67	11,19	86M	23.304
29/11/2021	-0,97%	-0,11	11,26	11,52	11,17	11,55	47M	12.904
26/11/2021	-4,37%	-0,52	11,37	11,49	11,18	11,54	48M	15.826
25/11/2021	4,02%	0,46	11,89	11,42	11,41	11,89	43M	12.915
24/11/2021	-0,52%	-0,06	11,43	11,31	11,21	11,71	59M	15.372
23/11/2021	0,09%	0,01	11,49	11,49	11,16	11,53	44M	15.334
22/11/2021	-2,63%	-0,31	11,48	11,79	11,37	11,94	38M	11.526
19/11/2021	2,25%	0,26	11,79	11,53	11,48	11,98	54M	14.209
18/11/2021	0,79%	0,09	11,53	11,45	11,35	12,13	63M	14.822
17/11/2021	-1,97%	-0,23	11,44	11,75	11,32	11,94	83M	21.874
16/11/2021	-4,81%	-0,59	11,67	12,31	11,51	12,37	68M	19.019
12/11/2021	-1,68%	-0,21	12,26	12,45	12,20	12,75	56M	15.361
11/11/2021	1,63%	0,20	12,47	12,43	12,35	12,80	72M	19.612
10/11/2021	4,69%	0,55	12,27	11,81	11,65	12,62	96M	25.641
09/11/2021	3,72%	0,42	11,72	11,32	11,30	12,00	66M	15.480
08/11/2021	-1,14%	-0,13	11,30	11,32	11,19	11,49	45M	18.391
05/11/2021	4,00%	0,44	11,43	11,13	11,06	11,50	47M	17.189
04/11/2021	-0,72%	-0,08	10,99	11,07	10,89	11,48	62M	21.151
03/11/2021	4,24%	0,45	11,07	10,50	10,50	11,32	66M	21.082
01/11/2021	4,63%	0,47	10,62	10,38	10,20	10,77	42M	14.597
29/10/2021	-1,55%	-0,16	10,15	10,40	10,06	10,51	50M	14.029
28/10/2021	-3,64%	-0,39	10,31	10,59	10,25	10,93	47M	12.791
27/10/2021	2,79%	0,29	10,70	10,52	10,47	10,91	69M	18.413
26/10/2021	-4,41%	-0,48	10,41	10,74	10,36	10,92	54M	17.394
25/10/2021	3,32%	0,35	10,89	10,63	10,46	11,00	65M	19.390
22/10/2021	-1,95%	-0,21	10,54	10,63	9,86	10,79	169M	39.546
21/10/2021	-6,60%	-0,76	10,75	11,28	10,59	11,47	151M	20.219
20/10/2021	-0,78%	-0,09	11,51	11,71	11,44	11,87	72M	19.309
19/10/2021	-7,05%	-0,88	11,60	12,50	11,51	12,50	82M	21.556
18/10/2021	0,73%	0,09	12,48	12,25	12,13	12,77	64M	11.068
15/10/2021	0,73%	0,09	12,39	12,30	12,20	12,54	27M	7.000
14/10/2021	-1,05%	-0,13	12,30	12,47	12,16	12,62	44M	10.743
13/10/2021	3,07%	0,37	12,43	12,12	12,07	12,62	56M	15.602
11/10/2021	-1,55%	-0,19	12,06	12,25	12,06	12,35	39M	10.650
08/10/2021	4,70%	0,55	12,25	11,81	11,81	12,46	49M	13.294
07/10/2021	-0,85%	-0,10	11,70	11,87	11,69	12,07	68M	14.150
06/10/2021	0,00%	0,00	11,80	11,75	11,40	11,85	68M	18.594
05/10/2021	-2,32%	-0,28	11,80	12,24	11,80	12,24	55M	14.636
04/10/2021	-4,66%	-0,59	12,08	12,52	12,02	12,55	56M	14.283
01/10/2021	3,09%	0,38	12,67	12,48	12,45	13,03	197M	17.928
30/09/2021	-0,24%	-0,03	12,29	12,39	12,29	12,79	82M	17.326
29/09/2021	-1,28%	-0,16	12,32	12,61	12,27	12,78	88M	18.149
28/09/2021	-5,74%	-0,76	12,48	13,24	12,48	13,24	69M	14.456
27/09/2021	-1,34%	-0,18	13,24	13,46	13,09	13,51	49M	14.219
24/09/2021	-0,81%	-0,11	13,42	13,43	13,11	13,51	77M	17.026
23/09/2021	-2,66%	-0,37	13,53	13,90	13,48	14,00	122M	20.686
22/09/2021	0,65%	0,09	13,90	14,01	13,77	14,09	152M	16.753
21/09/2021	2,22%	0,30	13,81	13,61	13,46	13,93	105M	20.090
20/09/2021	-1,89%	-0,26	13,51	13,50	13,24	13,68	90M	24.403
17/09/2021	-0,36%	-0,05	13,77	13,79	13,62	13,90	146M	25.171
16/09/2021	-0,65%	-0,09	13,82	13,75	13,63	14,05	54M	11.782
15/09/2021	-1,21%	-0,17	13,91	14,08	13,62	14,15	57M	17.894
14/09/2021	0,50%	0,07	14,08	14,00	13,87	14,37	123M	19.118
13/09/2021	4,32%	0,58	14,01	13,68	13,54	14,20	85M	21.892
10/09/2021	-1,32%	-0,18	13,43	13,80	13,38	14,17	140M	27.969
09/09/2021	5,10%	0,66	13,61	12,93	12,55	13,61	80M	22.176
08/09/2021	-5,61%	-0,77	12,95	13,70	12,87	13,70	89M	24.946
06/09/2021	3,78%	0,50	13,72	13,15	13,09	13,85	39M	10.603
03/09/2021	0,00%	0,00	13,22	13,25	13,20	13,54	71M	12.816
02/09/2021	-2,94%	-0,40	13,22	13,59	13,22	13,71	55M	16.196
01/09/2021	-0,51%	-0,07	13,62	13,70	13,51	13,91	68M	14.645
31/08/2021	1,86%	0,25	13,69	13,61	13,50	14,25	147M	32.617
30/08/2021	-1,68%	-0,23	13,44	13,65	13,23	13,66	56M	14.467
27/08/2021	4,75%	0,62	13,67	13,33	13,13	13,85	95M	20.678
26/08/2021	-3,83%	-0,52	13,05	13,49	13,01	13,49	57M	15.590
25/08/2021	1,88%	0,25	13,57	13,33	13,18	13,59	87M	16.157
24/08/2021	6,65%	0,83	13,32	12,61	12,57	13,45	77M	15.826
23/08/2021	-2,88%	-0,37	12,49	12,89	12,30	12,94	66M	17.130
20/08/2021	0,55%	0,07	12,86	12,65	12,58	12,95	51M	15.014
19/08/2021	1,11%	0,14	12,79	12,52	12,41	12,86	46M	13.689
18/08/2021	-1,25%	-0,16	12,65	12,85	12,56	12,95	63M	17.904
17/08/2021	-1,69%	-0,22	12,81	12,96	12,53	13,01	74M	21.265
16/08/2021	-1,06%	-0,14	13,03	13,14	12,77	13,26	82M	25.373
13/08/2021	-0,23%	-0,03	13,17	13,23	13,14	13,77	104M	19.139
12/08/2021	-2,44%	-0,33	13,20	13,50	12,71	13,50	122M	21.608
11/08/2021	0,07%	0,01	13,53	13,47	13,46	13,74	77M	14.736
10/08/2021	-2,03%	-0,28	13,52	13,88	13,46	13,91	66M	16.277
09/08/2021	0,80%	0,11	13,80	13,69	13,61	13,94	42M	10.562
06/08/2021	0,59%	0,08	13,69	13,59	13,42	13,84	39M	10.133
05/08/2021	-3,13%	-0,44	13,61	14,19	13,61	14,26	49M	11.905
04/08/2021	-0,21%	-0,03	14,05	14,04	13,78	14,26	66M	13.469
03/08/2021	-2,22%	-0,32	14,08	14,42	13,78	14,43	97M	17.654
02/08/2021	0,42%	0,06	14,40	14,55	14,39	14,75	60M	14.873
30/07/2021	-2,32%	-0,34	14,34	14,53	14,31	14,72	61M	10.803
29/07/2021	-0,94%	-0,14	14,68	14,87	14,65	15,05	60M	11.633
28/07/2021	-0,67%	-0,10	14,82	15,01	14,44	15,01	122M	18.175
27/07/2021	-1,91%	-0,29	14,92	15,16	14,80	15,19	53M	8.516
26/07/2021	-1,30%	-0,20	15,21	15,37	15,12	15,41	50M	9.530
23/07/2021	-2,41%	-0,38	15,41	15,82	15,30	15,85	34M	7.915
22/07/2021	0,32%	0,05	15,79	15,76	15,50	15,83	49M	9.427
21/07/2021	-0,13%	-0,02	15,74	15,77	15,47	15,92	70M	13.650
20/07/2021	-1,99%	-0,32	15,76	16,07	15,67	16,07	70M	12.086
19/07/2021	-0,37%	-0,06	16,08	15,98	15,84	16,19	38M	11.403
16/07/2021	-2,18%	-0,36	16,14	16,80	16,14	16,80	39M	8.295
15/07/2021	-1,32%	-0,22	16,50	16,72	16,33	16,78	32M	7.364
14/07/2021	-	-	16,72	16,53	16,51	16,91	59M	11.509

Date,Open,High,Low,Close,Volume
25-Jan-22,11.89,12.70,11.80,12.53,76366782
24-Jan-22,12.01,12.12,11.72,11.98,82862817
21-Jan-22,11.74,12.19,11.73,12.04,61546946
20-Jan-22,11.34,12.06,11.32,11.80,106867455
19-Jan-22,10.84,11.46,10.83,11.24,99653245
18-Jan-22,11.08,11.08,10.63,10.76,77062299
17-Jan-22,11.10,11.19,10.76,11.00,34687912
14-Jan-22,10.88,11.09,10.78,11.09,51296929
13-Jan-22,10.87,11.00,10.71,10.94,25405579
12-Jan-22,10.55,10.96,10.49,10.92,66892299
11-Jan-22,10.39,10.68,10.39,10.55,40250843
10-Jan-22,10.55,10.61,10.28,10.45,36282163
07-Jan-22,10.44,10.75,10.26,10.58,53446508
06-Jan-22,10.52,10.75,10.31,10.53,84386567
05-Jan-22,10.94,11.01,10.42,10.52,82778023
04-Jan-22,11.38,11.38,10.87,10.95,59992237
03-Jan-22,12.01,12.09,11.26,11.31,68969007
30-Dec-21,11.89,12.15,11.66,12.00,73513001
29-Dec-21,11.82,12.08,11.64,11.74,45634986
28-Dec-21,11.68,11.86,11.63,11.79,37415376
27-Dec-21,11.35,11.83,11.35,11.65,37639026
23-Dec-21,11.48,11.49,11.15,11.38,33699322
22-Dec-21,11.44,11.59,11.26,11.40,27591183
21-Dec-21,11.49,11.69,11.25,11.41,34010088
20-Dec-21,11.58,11.60,11.28,11.48,44101249
17-Dec-21,11.58,11.85,11.44,11.69,34536649
16-Dec-21,11.99,12.14,11.65,11.70,48101650
15-Dec-21,11.76,11.88,11.43,11.83,49325833
14-Dec-21,12.26,12.28,11.72,11.72,46114857
13-Dec-21,12.28,12.53,11.99,12.08,75483584
10-Dec-21,11.85,12.49,11.83,12.30,103092317
09-Dec-21,12.15,12.19,11.64,11.68,69458453
08-Dec-21,11.60,12.35,11.37,12.25,82140686
07-Dec-21,12.11,12.18,11.50,11.57,72499733
06-Dec-21,12.05,12.36,11.88,12.10,77871126
03-Dec-21,11.34,12.45,11.33,11.97,127767865
02-Dec-21,11.20,11.45,11.07,11.37,85324254
01-Dec-21,11.13,11.46,10.86,10.87,79526069
30-Nov-21,11.13,11.19,10.67,11.09,86353684
29-Nov-21,11.52,11.55,11.17,11.26,47268110
26-Nov-21,11.49,11.54,11.18,11.37,47760401
25-Nov-21,11.42,11.89,11.41,11.89,43447433
24-Nov-21,11.31,11.71,11.21,11.43,58850185
23-Nov-21,11.49,11.53,11.16,11.49,44107372
22-Nov-21,11.79,11.94,11.37,11.48,37721831
19-Nov-21,11.53,11.98,11.48,11.79,53749171
18-Nov-21,11.45,12.13,11.35,11.53,62942339
17-Nov-21,11.75,11.94,11.32,11.44,83039102
16-Nov-21,12.31,12.37,11.51,11.67,68323675
12-Nov-21,12.45,12.75,12.20,12.26,55885659
11-Nov-21,12.43,12.80,12.35,12.47,71646254
10-Nov-21,11.81,12.62,11.65,12.27,96016844
09-Nov-21,11.32,12.00,11.30,11.72,65519192
08-Nov-21,11.32,11.49,11.19,11.30,45083953
05-Nov-21,11.13,11.50,11.06,11.43,47425106
04-Nov-21,11.07,11.48,10.89,10.99,62183011
03-Nov-21,10.50,11.32,10.50,11.07,65591747
01-Nov-21,10.38,10.77,10.20,10.62,42439947
29-Oct-21,10.40,10.51,10.06,10.15,50327275
28-Oct-21,10.59,10.93,10.25,10.31,46625479
27-Oct-21,10.52,10.91,10.47,10.70,68506768
26-Oct-21,10.74,10.92,10.36,10.41,53849531
25-Oct-21,10.63,11.00,10.46,10.89,65350737
22-Oct-21,10.63,10.79,9.86,10.54,169217300
21-Oct-21,11.28,11.47,10.59,10.75,151189575
20-Oct-21,11.71,11.87,11.44,11.51,72418878
19-Oct-21,12.50,12.50,11.51,11.60,81817592
18-Oct-21,12.25,12.77,12.13,12.48,63773749
15-Oct-21,12.30,12.54,12.20,12.39,27202938
14-Oct-21,12.47,12.62,12.16,12.30,44086870
13-Oct-21,12.12,12.62,12.07,12.43,55934094
11-Oct-21,12.25,12.35,12.06,12.06,39302852
08-Oct-21,11.81,12.46,11.81,12.25,49451442
07-Oct-21,11.87,12.07,11.69,11.70,68242385
06-Oct-21,11.75,11.85,11.40,11.80,67878077
05-Oct-21,12.24,12.24,11.80,11.80,55416442
04-Oct-21,12.52,12.55,12.02,12.08,56237531
01-Oct-21,12.48,13.03,12.45,12.67,197396240
30-Sep-21,12.39,12.79,12.29,12.29,82095561
29-Sep-21,12.61,12.78,12.27,12.32,88455921
28-Sep-21,13.24,13.24,12.48,12.48,69171497
27-Sep-21,13.46,13.51,13.09,13.24,48519275
24-Sep-21,13.43,13.51,13.11,13.42,77392411
23-Sep-21,13.90,14.00,13.48,13.53,122105004
22-Sep-21,14.01,14.09,13.77,13.90,151688639
21-Sep-21,13.61,13.93,13.46,13.81,105305545
20-Sep-21,13.50,13.68,13.24,13.51,89545989
17-Sep-21,13.79,13.90,13.62,13.77,146062401
16-Sep-21,13.75,14.05,13.63,13.82,54044679
15-Sep-21,14.08,14.15,13.62,13.91,57272275
14-Sep-21,14.00,14.37,13.87,14.08,123465278
13-Sep-21,13.68,14.20,13.54,14.01,85293032
10-Sep-21,13.80,14.17,13.38,13.43,140170892
09-Sep-21,12.93,13.61,12.55,13.61,79952827
08-Sep-21,13.70,13.70,12.87,12.95,88848749
06-Sep-21,13.15,13.85,13.09,13.72,38530571
03-Sep-21,13.25,13.54,13.20,13.22,71015206
02-Sep-21,13.59,13.71,13.22,13.22,55321385
01-Sep-21,13.70,13.91,13.51,13.62,67799250
31-Aug-21,13.61,14.25,13.50,13.69,147437124
30-Aug-21,13.65,13.66,13.23,13.44,56153124
27-Aug-21,13.33,13.85,13.13,13.67,95216601
26-Aug-21,13.49,13.49,13.01,13.05,56524343
25-Aug-21,13.33,13.59,13.18,13.57,86667422
24-Aug-21,12.61,13.45,12.57,13.32,76590725
23-Aug-21,12.89,12.94,12.30,12.49,66124631
20-Aug-21,12.65,12.95,12.58,12.86,50856366
19-Aug-21,12.52,12.86,12.41,12.79,46354392
18-Aug-21,12.85,12.95,12.56,12.65,63245500
17-Aug-21,12.96,13.01,12.53,12.81,73721888
16-Aug-21,13.14,13.26,12.77,13.03,82035264
13-Aug-21,13.23,13.77,13.14,13.17,104345064
12-Aug-21,13.50,13.50,12.71,13.20,121666285
11-Aug-21,13.47,13.74,13.46,13.53,77071668
10-Aug-21,13.88,13.91,13.46,13.52,66441048
09-Aug-21,13.69,13.94,13.61,13.80,42186962
06-Aug-21,13.59,13.84,13.42,13.69,39305333
05-Aug-21,14.19,14.26,13.61,13.61,49197204
04-Aug-21,14.04,14.26,13.78,14.05,66181333
03-Aug-21,14.42,14.43,13.78,14.08,97409235
02-Aug-21,14.55,14.75,14.39,14.40,59753022
30-Jul-21,14.53,14.72,14.31,14.34,61285321
29-Jul-21,14.87,15.05,14.65,14.68,59557861
28-Jul-21,15.01,15.01,14.44,14.82,122477003
27-Jul-21,15.16,15.19,14.80,14.92,53153940
26-Jul-21,15.37,15.41,15.12,15.21,50355245
23-Jul-21,15.82,15.85,15.30,15.41,33940553
22-Jul-21,15.76,15.83,15.50,15.79,49232129
21-Jul-21,15.77,15.92,15.47,15.74,69861853
20-Jul-21,16.07,16.07,15.67,15.76,70486010
19-Jul-21,15.98,16.19,15.84,16.08,37673790
16-Jul-21,16.80,16.80,16.14,16.14,39286431
15-Jul-21,16.72,16.78,16.33,16.50,31951988
14-Jul-21,16.53,16.91,16.51,16.72,59018286

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRVE3

cotações, gráficos e mais...