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
01/12/2023	-0,83%	-0,08	9,59	9,73	9,26	9,77	179M	33.620
30/11/2023	0,10%	0,01	9,67	9,70	9,50	9,82	106M	16.420
29/11/2023	-4,64%	-0,47	9,66	10,19	9,63	10,34	114M	20.584
28/11/2023	5,41%	0,52	10,13	9,62	9,48	10,26	132M	19.661
27/11/2023	0,63%	0,06	9,61	9,57	9,44	9,80	73M	18.718
24/11/2023	-1,04%	-0,10	9,55	9,65	9,38	9,66	59M	16.537
23/11/2023	-0,21%	-0,02	9,65	9,67	9,40	9,79	85M	14.508
22/11/2023	-3,40%	-0,34	9,67	10,03	9,62	10,35	154M	25.373
21/11/2023	-5,74%	-0,61	10,01	10,52	9,98	10,53	108M	16.565
20/11/2023	-0,28%	-0,03	10,62	10,63	10,42	10,69	87M	15.857
17/11/2023	0,09%	0,01	10,65	10,71	10,44	10,77	138M	16.235

16/11/2023	1,43%	0,15	10,64	10,53	10,49	10,86	145M	30.519
14/11/2023	5,11%	0,51	10,49	10,05	10,05	10,63	126M	28.978
13/11/2023	-1,38%	-0,14	9,98	10,15	9,96	10,23	82M	17.566
10/11/2023	6,30%	0,60	10,12	9,63	9,55	10,23	117M	22.726
09/11/2023	2,48%	0,23	9,52	9,28	9,17	10,16	189M	30.455
08/11/2023	-0,54%	-0,05	9,29	9,40	9,24	9,72	124M	20.924
07/11/2023	3,20%	0,29	9,34	9,05	8,96	9,45	108M	23.186
06/11/2023	-2,16%	-0,20	9,05	9,31	8,95	9,37	100M	17.596
03/11/2023	9,34%	0,79	9,25	8,75	8,75	9,33	161M	30.627
01/11/2023	2,55%	0,21	8,46	8,32	8,18	8,56	88M	18.151
31/10/2023	0,24%	0,02	8,25	8,31	8,08	8,37	57M	11.311
30/10/2023	-1,20%	-0,10	8,23	8,38	8,13	8,46	70M	13.081
27/10/2023	-3,92%	-0,34	8,33	8,67	8,28	8,79	73M	17.580
26/10/2023	5,22%	0,43	8,67	8,27	8,27	8,72	107M	20.613
25/10/2023	-4,85%	-0,42	8,24	8,60	8,15	8,73	83M	16.656
24/10/2023	1,05%	0,09	8,66	8,72	8,42	8,77	112M	28.430
23/10/2023	5,28%	0,43	8,57	8,17	8,12	8,75	140M	26.956
20/10/2023	-1,21%	-0,10	8,14	8,17	7,94	8,28	133M	21.677
19/10/2023	-0,72%	-0,06	8,24	8,25	8,16	8,56	248M	24.455
18/10/2023	-10,08%	-0,93	8,30	9,25	8,19	9,25	317M	47.977
17/10/2023	-0,65%	-0,06	9,23	9,23	9,13	9,67	160M	24.328
16/10/2023	2,77%	0,25	9,29	9,10	8,97	9,40	98M	17.505
13/10/2023	-4,14%	-0,39	9,04	9,29	9,00	9,32	112M	21.120
11/10/2023	-0,53%	-0,05	9,43	9,55	9,28	9,70	82M	14.404
10/10/2023	2,16%	0,20	9,48	9,37	9,36	9,88	172M	27.028
09/10/2023	3,11%	0,28	9,28	8,81	8,73	9,38	153M	22.219
06/10/2023	-0,99%	-0,09	9,00	8,70	8,37	9,09	304M	36.863
05/10/2023	-3,61%	-0,34	9,09	9,42	8,79	9,62	334M	37.562
04/10/2023	-0,11%	-0,01	9,43	9,50	9,43	9,77	165M	20.385
03/10/2023	-5,32%	-0,53	9,44	9,91	9,37	9,95	159M	28.226
02/10/2023	-6,56%	-0,70	9,97	10,62	9,97	10,62	113M	17.291
29/09/2023	3,79%	0,39	10,67	10,55	10,41	10,75	178M	18.790
28/09/2023	2,90%	0,29	10,28	9,96	9,92	10,37	111M	17.118
27/09/2023	-0,30%	-0,03	9,99	10,11	9,76	10,32	131M	20.274
26/09/2023	-3,47%	-0,36	10,02	10,15	9,96	10,39	109M	19.947
25/09/2023	-2,81%	-0,30	10,38	10,57	10,16	10,61	145M	28.780
22/09/2023	-1,39%	-0,15	10,68	10,92	10,61	11,06	84M	16.396
21/09/2023	-4,83%	-0,55	10,83	11,22	10,70	11,22	212M	26.389
20/09/2023	2,06%	0,23	11,38	11,16	11,15	11,73	170M	25.973
19/09/2023	-3,13%	-0,36	11,15	11,49	11,09	11,49	148M	19.986
18/09/2023	-1,62%	-0,19	11,51	11,68	11,49	11,94	113M	13.832
15/09/2023	-2,99%	-0,36	11,70	12,10	11,61	12,10	212M	20.024
14/09/2023	-0,82%	-0,10	12,06	12,20	11,81	12,23	78M	13.062
13/09/2023	0,91%	0,11	12,16	12,10	11,96	12,44	96M	16.251
12/09/2023	1,95%	0,23	12,05	11,88	11,75	12,15	109M	10.338
11/09/2023	0,94%	0,11	11,82	11,80	11,53	12,01	77M	10.093
08/09/2023	0,86%	0,10	11,71	11,57	11,45	11,76	73M	11.236
06/09/2023	0,61%	0,07	11,61	11,63	11,57	11,81	92M	13.521
05/09/2023	-0,52%	-0,06	11,54	11,53	11,29	11,65	84M	18.537
04/09/2023	-1,61%	-0,19	11,60	11,80	11,49	11,94	61M	11.182
01/09/2023	3,79%	0,43	11,79	11,43	11,43	11,92	123M	16.500
31/08/2023	-2,74%	-0,32	11,36	11,61	11,24	11,62	136M	21.482
30/08/2023	-2,10%	-0,25	11,68	12,00	11,59	12,05	100M	15.783
29/08/2023	-0,42%	-0,05	11,93	11,98	11,78	12,13	69M	11.711
28/08/2023	-1,72%	-0,21	11,98	12,17	11,73	12,19	150M	20.076
25/08/2023	-5,58%	-0,72	12,19	12,91	12,12	12,95	161M	19.548
24/08/2023	-0,69%	-0,09	12,91	12,98	12,85	13,17	47M	6.285
23/08/2023	0,54%	0,07	13,00	13,02	12,85	13,33	111M	17.424
22/08/2023	3,61%	0,45	12,93	12,51	12,51	13,04	91M	12.953
21/08/2023	-1,81%	-0,23	12,48	12,71	12,29	12,72	117M	15.020
18/08/2023	2,17%	0,27	12,71	12,33	12,20	12,85	124M	21.894
17/08/2023	-2,43%	-0,31	12,44	12,77	12,30	12,84	160M	24.845
16/08/2023	-1,24%	-0,16	12,75	12,97	12,48	13,15	136M	24.850
15/08/2023	1,18%	0,15	12,91	12,86	12,61	13,02	99M	15.170
14/08/2023	-4,06%	-0,54	12,76	13,28	12,70	13,34	116M	16.142
11/08/2023	-1,63%	-0,22	13,30	13,51	13,16	13,78	99M	13.208
10/08/2023	-1,67%	-0,23	13,52	14,03	13,13	14,09	151M	26.650
09/08/2023	-2,00%	-0,28	13,75	14,02	13,57	14,05	110M	15.627
08/08/2023	0,79%	0,11	14,03	13,74	13,50	14,19	86M	11.522
07/08/2023	-0,14%	-0,02	13,92	13,95	13,75	14,23	96M	11.332
04/08/2023	0,43%	0,06	13,94	13,87	13,81	14,25	97M	15.391
03/08/2023	-0,14%	-0,02	13,88	14,20	13,88	14,55	188M	21.714
02/08/2023	0,07%	0,01	13,90	13,85	13,62	14,14	127M	15.580
01/08/2023	-0,07%	-0,01	13,89	13,88	13,64	13,90	92M	22.300
31/07/2023	-0,29%	-0,04	13,90	14,00	13,84	14,15	110M	21.144
28/07/2023	0,72%	0,10	13,94	13,92	13,70	14,07	60M	10.679
27/07/2023	-2,12%	-0,30	13,84	14,42	13,72	14,42	140M	17.586
26/07/2023	0,14%	0,02	14,14	14,15	13,56	14,15	208M	22.205
25/07/2023	1,00%	0,14	14,12	14,29	13,95	14,59	128M	16.905
24/07/2023	1,67%	0,23	13,98	13,80	13,61	14,08	81M	14.367
21/07/2023	1,10%	0,15	13,75	13,63	13,52	13,84	157M	15.943
20/07/2023	-1,38%	-0,19	13,60	13,84	13,50	13,90	124M	18.330
19/07/2023	1,70%	0,23	13,79	13,67	13,26	13,88	180M	16.614
18/07/2023	2,49%	0,33	13,56	13,22	13,16	13,82	178M	24.492
17/07/2023	2,96%	0,38	13,23	12,77	12,52	13,23	154M	21.186
14/07/2023	-1,15%	-0,15	12,85	13,00	12,68	13,25	268M	38.444
13/07/2023	-1,22%	-0,16	13,00	13,32	12,77	13,44	182M	29.685
12/07/2023	1,23%	0,16	13,16	13,15	13,01	13,56	132M	17.877
11/07/2023	-0,38%	-0,05	13,00	13,00	12,43	13,14	136M	22.689
10/07/2023	-1,81%	-0,24	13,05	13,32	12,78	13,33	108M	15.514
07/07/2023	2,78%	0,36	13,29	13,05	12,99	13,42	116M	22.251
06/07/2023	1,09%	0,14	12,93	12,67	12,18	13,28	233M	29.610
05/07/2023	6,67%	0,80	12,79	12,00	11,84	12,93	273M	35.189
04/07/2023	6,96%	0,78	11,99	11,24	11,18	12,19	236M	24.613
03/07/2023	-3,11%	-0,36	11,21	11,56	10,98	11,71	181M	21.682
30/06/2023	3,58%	0,40	11,57	11,43	11,38	12,03	258M	42.228
29/06/2023	4,88%	0,52	11,17	10,74	10,69	11,31	200M	21.842
28/06/2023	2,11%	0,22	10,65	10,43	10,31	11,18	243M	26.128
27/06/2023	-3,43%	-0,37	10,43	10,96	10,16	11,06	166M	26.476
26/06/2023	-2,88%	-0,32	10,80	11,12	10,41	11,28	185M	24.762
23/06/2023	-1,59%	-0,18	11,12	11,27	10,75	11,37	226M	41.487
22/06/2023	-5,04%	-0,60	11,30	11,78	11,09	11,82	182M	26.132
21/06/2023	1,19%	0,14	11,90	11,77	11,66	12,13	218M	31.072
20/06/2023	-0,25%	-0,03	11,76	11,74	11,55	11,94	131M	18.986
19/06/2023	0,77%	0,09	11,79	11,71	11,59	11,87	39M	6.184
16/06/2023	-1,85%	-0,22	11,70	11,93	11,61	11,93	62M	15.700
15/06/2023	0,76%	0,09	11,92	11,99	11,62	12,30	147M	27.700
14/06/2023	7,16%	0,79	11,83	11,20	11,15	11,83	225M	26.360
13/06/2023	-4,83%	-0,56	11,04	11,72	10,79	11,86	129M	19.383
12/06/2023	-0,43%	-0,05	11,60	11,63	11,47	11,71	94M	16.410
09/06/2023	-0,34%	-0,04	11,65	11,74	11,59	12,06	130M	21.415
07/06/2023	-1,02%	-0,12	11,69	11,92	11,12	11,98	229M	38.207
06/06/2023	8,35%	0,91	11,81	10,97	10,97	11,81	156M	26.814
05/06/2023	1,40%	0,15	10,90	10,75	10,62	11,07	75M	16.139
02/06/2023	0,47%	0,05	10,75	10,74	10,60	11,03	108M	20.435
01/06/2023	6,15%	0,62	10,70	10,10	10,06	10,80	151M	33.644
31/05/2023	2,54%	0,25	10,08	9,81	9,70	10,16	85M	13.154
30/05/2023	-1,01%	-0,10	9,83	10,06	9,68	10,14	68M	17.496
29/05/2023	0,10%	0,01	9,93	10,02	9,80	10,06	32M	5.978
26/05/2023	-1,20%	-0,12	9,92	10,11	9,87	10,24	89M	16.075
25/05/2023	10,33%	0,94	10,04	9,30	9,30	10,09	213M	43.943
24/05/2023	-1,94%	-0,18	9,10	9,26	8,98	9,27	138M	31.788
23/05/2023	-	-	9,28	9,46	9,28	9,83	103M	15.741

Date,Open,High,Low,Close,Volume
01-Dec-23,9.73,9.77,9.26,9.59,178548596
30-Nov-23,9.70,9.82,9.50,9.67,106288208
29-Nov-23,10.19,10.34,9.63,9.66,114442929
28-Nov-23,9.62,10.26,9.48,10.13,132476192
27-Nov-23,9.57,9.80,9.44,9.61,72738783
24-Nov-23,9.65,9.66,9.38,9.55,58661881
23-Nov-23,9.67,9.79,9.40,9.65,85007293
22-Nov-23,10.03,10.35,9.62,9.67,153647457
21-Nov-23,10.52,10.53,9.98,10.01,108187291
20-Nov-23,10.63,10.69,10.42,10.62,87445733
17-Nov-23,10.71,10.77,10.44,10.65,138138915
16-Nov-23,10.53,10.86,10.49,10.64,145027366
14-Nov-23,10.05,10.63,10.05,10.49,125605902
13-Nov-23,10.15,10.23,9.96,9.98,81873590
10-Nov-23,9.63,10.23,9.55,10.12,116892941
09-Nov-23,9.28,10.16,9.17,9.52,189450972
08-Nov-23,9.40,9.72,9.24,9.29,123740587
07-Nov-23,9.05,9.45,8.96,9.34,108084828
06-Nov-23,9.31,9.37,8.95,9.05,100386957
03-Nov-23,8.75,9.33,8.75,9.25,161032201
01-Nov-23,8.32,8.56,8.18,8.46,88190080
31-Oct-23,8.31,8.37,8.08,8.25,57079292
30-Oct-23,8.38,8.46,8.13,8.23,70001243
27-Oct-23,8.67,8.79,8.28,8.33,73413448
26-Oct-23,8.27,8.72,8.27,8.67,106914263
25-Oct-23,8.60,8.73,8.15,8.24,83456772
24-Oct-23,8.72,8.77,8.42,8.66,111602241
23-Oct-23,8.17,8.75,8.12,8.57,139778779
20-Oct-23,8.17,8.28,7.94,8.14,133099055
19-Oct-23,8.25,8.56,8.16,8.24,247895591
18-Oct-23,9.25,9.25,8.19,8.30,317059905
17-Oct-23,9.23,9.67,9.13,9.23,159600570
16-Oct-23,9.10,9.40,8.97,9.29,97903564
13-Oct-23,9.29,9.32,9.00,9.04,111992781
11-Oct-23,9.55,9.70,9.28,9.43,81889921
10-Oct-23,9.37,9.88,9.36,9.48,172321015
09-Oct-23,8.81,9.38,8.73,9.28,152808705
06-Oct-23,8.70,9.09,8.37,9.00,304400759
05-Oct-23,9.42,9.62,8.79,9.09,334075717
04-Oct-23,9.50,9.77,9.43,9.43,165196056
03-Oct-23,9.91,9.95,9.37,9.44,158860635
02-Oct-23,10.62,10.62,9.97,9.97,112974226
29-Sep-23,10.55,10.75,10.41,10.67,178389400
28-Sep-23,9.96,10.37,9.92,10.28,110685262
27-Sep-23,10.11,10.32,9.76,9.99,130757327
26-Sep-23,10.15,10.39,9.96,10.02,108678128
25-Sep-23,10.57,10.61,10.16,10.38,145156613
22-Sep-23,10.92,11.06,10.61,10.68,84335161
21-Sep-23,11.22,11.22,10.70,10.83,212241841
20-Sep-23,11.16,11.73,11.15,11.38,169581543
19-Sep-23,11.49,11.49,11.09,11.15,148032260
18-Sep-23,11.68,11.94,11.49,11.51,113417978
15-Sep-23,12.10,12.10,11.61,11.70,211725875
14-Sep-23,12.20,12.23,11.81,12.06,77934261
13-Sep-23,12.10,12.44,11.96,12.16,95744472
12-Sep-23,11.88,12.15,11.75,12.05,109376344
11-Sep-23,11.80,12.01,11.53,11.82,77019770
08-Sep-23,11.57,11.76,11.45,11.71,72738997
06-Sep-23,11.63,11.81,11.57,11.61,92035356
05-Sep-23,11.53,11.65,11.29,11.54,84040137
04-Sep-23,11.80,11.94,11.49,11.60,60785212
01-Sep-23,11.43,11.92,11.43,11.79,123373529
31-Aug-23,11.61,11.62,11.24,11.36,135650471
30-Aug-23,12.00,12.05,11.59,11.68,100015419
29-Aug-23,11.98,12.13,11.78,11.93,68673090
28-Aug-23,12.17,12.19,11.73,11.98,149603137
25-Aug-23,12.91,12.95,12.12,12.19,161358887
24-Aug-23,12.98,13.17,12.85,12.91,46809799
23-Aug-23,13.02,13.33,12.85,13.00,111173140
22-Aug-23,12.51,13.04,12.51,12.93,90953326
21-Aug-23,12.71,12.72,12.29,12.48,117476607
18-Aug-23,12.33,12.85,12.20,12.71,124015204
17-Aug-23,12.77,12.84,12.30,12.44,159701788
16-Aug-23,12.97,13.15,12.48,12.75,136062619
15-Aug-23,12.86,13.02,12.61,12.91,99347244
14-Aug-23,13.28,13.34,12.70,12.76,116208774
11-Aug-23,13.51,13.78,13.16,13.30,98714280
10-Aug-23,14.03,14.09,13.13,13.52,151068146
09-Aug-23,14.02,14.05,13.57,13.75,110490397
08-Aug-23,13.74,14.19,13.50,14.03,85694575
07-Aug-23,13.95,14.23,13.75,13.92,95685211
04-Aug-23,13.87,14.25,13.81,13.94,97456522
03-Aug-23,14.20,14.55,13.88,13.88,187721506
02-Aug-23,13.85,14.14,13.62,13.90,127001533
01-Aug-23,13.88,13.90,13.64,13.89,92142490
31-Jul-23,14.00,14.15,13.84,13.90,109926065
28-Jul-23,13.92,14.07,13.70,13.94,60333482
27-Jul-23,14.42,14.42,13.72,13.84,140416154
26-Jul-23,14.15,14.15,13.56,14.14,208374529
25-Jul-23,14.29,14.59,13.95,14.12,127639186
24-Jul-23,13.80,14.08,13.61,13.98,81100463
21-Jul-23,13.63,13.84,13.52,13.75,157021545
20-Jul-23,13.84,13.90,13.50,13.60,123602578
19-Jul-23,13.67,13.88,13.26,13.79,180048801
18-Jul-23,13.22,13.82,13.16,13.56,177735014
17-Jul-23,12.77,13.23,12.52,13.23,153884595
14-Jul-23,13.00,13.25,12.68,12.85,268260363
13-Jul-23,13.32,13.44,12.77,13.00,182024816
12-Jul-23,13.15,13.56,13.01,13.16,131505016
11-Jul-23,13.00,13.14,12.43,13.00,135523185
10-Jul-23,13.32,13.33,12.78,13.05,108297629
07-Jul-23,13.05,13.42,12.99,13.29,116078358
06-Jul-23,12.67,13.28,12.18,12.93,233413330
05-Jul-23,12.00,12.93,11.84,12.79,272564385
04-Jul-23,11.24,12.19,11.18,11.99,235553546
03-Jul-23,11.56,11.71,10.98,11.21,180815349
30-Jun-23,11.43,12.03,11.38,11.57,258403714
29-Jun-23,10.74,11.31,10.69,11.17,199896009
28-Jun-23,10.43,11.18,10.31,10.65,243374091
27-Jun-23,10.96,11.06,10.16,10.43,166088199
26-Jun-23,11.12,11.28,10.41,10.80,185352802
23-Jun-23,11.27,11.37,10.75,11.12,225885149
22-Jun-23,11.78,11.82,11.09,11.30,181992694
21-Jun-23,11.77,12.13,11.66,11.90,217689940
20-Jun-23,11.74,11.94,11.55,11.76,131283693
19-Jun-23,11.71,11.87,11.59,11.79,38763781
16-Jun-23,11.93,11.93,11.61,11.70,62313554
15-Jun-23,11.99,12.30,11.62,11.92,146823073
14-Jun-23,11.20,11.83,11.15,11.83,224525265
13-Jun-23,11.72,11.86,10.79,11.04,129488368
12-Jun-23,11.63,11.71,11.47,11.60,94056011
09-Jun-23,11.74,12.06,11.59,11.65,129664984
07-Jun-23,11.92,11.98,11.12,11.69,229233050
06-Jun-23,10.97,11.81,10.97,11.81,156156388
05-Jun-23,10.75,11.07,10.62,10.90,74596761
02-Jun-23,10.74,11.03,10.60,10.75,107518895
01-Jun-23,10.10,10.80,10.06,10.70,150921631
31-May-23,9.81,10.16,9.70,10.08,84940313
30-May-23,10.06,10.14,9.68,9.83,67806778
29-May-23,10.02,10.06,9.80,9.93,32142703
26-May-23,10.11,10.24,9.87,9.92,89272267
25-May-23,9.30,10.09,9.30,10.04,213323453
24-May-23,9.26,9.27,8.98,9.10,138170528
23-May-23,9.46,9.83,9.28,9.28,102681648

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRVE3