Cotação atual, histórico e gráfico do papel: MRVE3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
22-Jan-26,7.67,8.06,7.65,7.77,61681406
21-Jan-26,7.49,7.65,7.46,7.61,43748265
20-Jan-26,7.30,7.49,7.21,7.38,40487473
19-Jan-26,7.47,7.47,7.26,7.37,57523978
16-Jan-26,7.77,7.82,7.35,7.48,76930167
15-Jan-26,7.62,7.85,7.60,7.78,73527105
14-Jan-26,8.25,8.56,7.41,7.62,266445948
13-Jan-26,7.92,8.20,7.86,8.05,133218596
12-Jan-26,8.16,8.18,7.95,7.98,50346314
09-Jan-26,8.14,8.34,8.05,8.17,33253643
08-Jan-26,8.04,8.16,7.96,8.09,40112485
07-Jan-26,8.36,8.41,7.96,8.01,52979665
06-Jan-26,8.26,8.48,8.21,8.41,52616954
05-Jan-26,7.72,8.27,7.66,8.19,61725132
02-Jan-26,7.84,7.85,7.63,7.72,37812293
30-Dec-25,7.78,7.86,7.72,7.79,40457961
29-Dec-25,7.69,7.75,7.63,7.69,33295359
26-Dec-25,7.73,7.73,7.60,7.69,35736188
23-Dec-25,7.64,7.75,7.60,7.74,44669159
22-Dec-25,7.81,7.81,7.59,7.61,42131154
19-Dec-25,7.90,7.98,7.77,7.81,43296495
18-Dec-25,8.00,8.13,7.88,7.90,70992591
17-Dec-25,8.16,8.28,7.91,8.04,82679576
16-Dec-25,8.24,8.24,7.96,8.01,51570332
15-Dec-25,8.40,8.46,8.27,8.34,46877473
12-Dec-25,8.22,8.43,8.05,8.30,73852951
11-Dec-25,8.39,8.55,8.22,8.22,65350394
10-Dec-25,8.30,8.39,8.24,8.35,29704267
09-Dec-25,8.26,8.41,8.00,8.30,58963492
08-Dec-25,8.55,8.63,8.24,8.34,69770802
05-Dec-25,9.23,9.40,8.38,8.47,137555291
04-Dec-25,9.41,9.50,9.08,9.23,108127752
03-Dec-25,9.42,9.50,9.23,9.31,61726944
02-Dec-25,9.34,9.44,9.27,9.36,40394733
01-Dec-25,9.29,9.43,9.13,9.27,50899829
28-Nov-25,9.01,9.38,8.95,9.30,63015168
27-Nov-25,8.89,9.04,8.78,9.00,53997365
26-Nov-25,8.95,8.99,8.70,8.89,71955944
25-Nov-25,8.70,9.01,8.70,8.90,64752068
24-Nov-25,8.40,8.80,8.35,8.71,52865948
21-Nov-25,8.21,8.44,8.18,8.38,44550819
19-Nov-25,8.31,8.47,8.20,8.25,59667433
18-Nov-25,8.45,8.54,8.32,8.37,57007856
17-Nov-25,8.41,8.59,8.35,8.54,68609539
14-Nov-25,8.58,8.92,8.42,8.42,119397555
13-Nov-25,8.25,8.83,8.10,8.56,146822531
12-Nov-25,8.05,8.25,8.04,8.14,76451730
11-Nov-25,7.82,8.15,7.82,8.06,91366301
10-Nov-25,7.76,7.79,7.65,7.66,25439267
07-Nov-25,7.61,7.78,7.58,7.69,36431863
06-Nov-25,7.74,7.82,7.56,7.63,44441702
05-Nov-25,7.63,7.82,7.58,7.76,44423590
04-Nov-25,7.56,7.65,7.53,7.62,24062719
03-Nov-25,7.59,7.63,7.49,7.59,33595687
31-Oct-25,7.46,7.73,7.43,7.56,90150543
30-Oct-25,7.06,7.44,7.01,7.41,89171597
29-Oct-25,7.06,7.14,7.00,7.11,39056196
28-Oct-25,7.26,7.27,6.96,7.03,53678964
27-Oct-25,7.21,7.34,7.11,7.24,37636189
24-Oct-25,7.09,7.18,7.00,7.12,35036449
23-Oct-25,6.90,7.12,6.86,7.02,49880376
22-Oct-25,6.70,6.93,6.63,6.87,60302215
21-Oct-25,6.52,6.70,6.46,6.64,35701948
20-Oct-25,6.49,6.70,6.38,6.55,63285715
17-Oct-25,6.37,6.46,6.33,6.45,38883200
16-Oct-25,6.50,6.54,6.36,6.41,53562825
15-Oct-25,6.21,6.55,6.19,6.54,71538210
14-Oct-25,6.17,6.26,6.11,6.24,34612355
13-Oct-25,6.33,6.37,6.21,6.22,32456381
10-Oct-25,6.26,6.29,6.11,6.26,71805429
09-Oct-25,6.38,6.40,6.22,6.25,62549129
08-Oct-25,6.39,6.46,6.20,6.35,60005265
07-Oct-25,6.99,6.99,6.24,6.31,156316911
06-Oct-25,7.26,7.33,7.09,7.18,33983416
03-Oct-25,7.17,7.32,7.06,7.26,42215083
02-Oct-25,7.38,7.41,7.12,7.21,53616129
01-Oct-25,7.47,7.49,7.29,7.40,38564821
30-Sep-25,7.36,7.51,7.32,7.45,115238239
29-Sep-25,7.41,7.50,7.11,7.22,104897907
26-Sep-25,7.49,7.51,7.26,7.31,76764672
25-Sep-25,7.87,7.87,7.44,7.46,96475472
24-Sep-25,7.91,7.96,7.82,7.88,46942015
23-Sep-25,7.80,7.90,7.76,7.85,35096448
22-Sep-25,7.83,7.92,7.68,7.81,73033444
19-Sep-25,7.76,7.90,7.68,7.90,41768191
18-Sep-25,7.79,7.84,7.71,7.73,32668897
17-Sep-25,7.60,7.98,7.59,7.81,68333858
16-Sep-25,7.64,7.73,7.59,7.60,45375134
15-Sep-25,7.60,7.68,7.46,7.58,42973479
12-Sep-25,7.65,7.70,7.50,7.56,73661752
11-Sep-25,7.75,7.86,7.65,7.72,72728619
10-Sep-25,8.10,8.13,7.67,7.68,108738066
09-Sep-25,8.17,8.17,8.02,8.07,41912905
08-Sep-25,8.13,8.18,8.01,8.13,43339023
05-Sep-25,7.95,8.30,7.94,8.11,103319645
04-Sep-25,7.78,7.94,7.73,7.89,43475744
03-Sep-25,7.80,7.94,7.72,7.77,49821054
02-Sep-25,7.51,7.87,7.48,7.76,66921951
01-Sep-25,7.57,7.73,7.45,7.60,26784266
29-Aug-25,7.62,7.69,7.51,7.59,46125728
28-Aug-25,7.47,7.79,7.46,7.61,123744148
27-Aug-25,7.33,7.52,7.28,7.45,65171224
26-Aug-25,7.57,7.65,7.22,7.33,73717729
25-Aug-25,7.59,7.64,7.47,7.59,49196281
22-Aug-25,7.08,7.57,7.06,7.50,86286696
21-Aug-25,7.07,7.20,7.01,7.03,46648873
20-Aug-25,7.24,7.30,7.09,7.11,55665317
19-Aug-25,7.34,7.35,7.13,7.24,91188594
18-Aug-25,7.13,7.43,7.13,7.41,84039103
15-Aug-25,7.20,7.30,7.11,7.16,78614464
14-Aug-25,6.89,7.27,6.75,7.17,121818064
13-Aug-25,6.25,7.18,6.18,6.92,271103818
12-Aug-25,6.65,6.73,6.44,6.49,67678206
11-Aug-25,6.47,6.53,6.39,6.48,26471163
08-Aug-25,6.54,6.65,6.40,6.49,55561083
07-Aug-25,6.37,6.57,6.35,6.54,71447356
06-Aug-25,6.00,6.44,5.94,6.37,86657634
05-Aug-25,5.95,6.02,5.88,5.94,33920248
04-Aug-25,6.10,6.10,5.89,5.95,25700688
01-Aug-25,6.03,6.17,5.97,5.99,58235094
31-Jul-25,6.00,6.10,5.87,5.95,54030844
30-Jul-25,5.99,6.16,5.94,6.05,40079862
29-Jul-25,5.97,6.07,5.89,6.02,36715669
28-Jul-25,6.10,6.18,5.84,5.95,47335472
25-Jul-25,6.10,6.14,6.00,6.10,34306223
24-Jul-25,6.18,6.20,6.03,6.08,41175067
23-Jul-25,5.97,6.33,5.96,6.21,102045879
22-Jul-25,5.88,6.13,5.88,5.96,55957249
21-Jul-25,5.94,6.05,5.85,5.89,57425649
18-Jul-25,5.98,6.05,5.88,5.95,62786359
17-Jul-25,5.94,6.02,5.89,6.02,46277744
16-Jul-25,6.09,6.15,5.89,5.94,76488362
15-Jul-25,6.21,6.26,5.77,6.09,223183800
14-Jul-25,6.12,6.27,5.87,6.27,69973637