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
15/01/2021	-1,93%	-0,40	20,30	20,29	20,00	20,92	95M	16.257
14/01/2021	2,42%	0,49	20,70	20,35	20,35	21,10	217M	24.236
13/01/2021	4,39%	0,85	20,21	19,35	19,20	20,60	174M	20.152
12/01/2021	3,58%	0,67	19,36	18,78	18,57	19,41	59M	13.081
11/01/2021	-2,61%	-0,50	18,69	19,05	18,50	19,26	153M	16.930
08/01/2021	6,91%	1,24	19,19	18,10	17,95	19,66	181M	29.929
07/01/2021	0,11%	0,02	17,95	18,12	17,89	18,45	88M	17.957
06/01/2021	-3,71%	-0,69	17,93	18,47	17,93	18,53	93M	19.699
05/01/2021	-0,59%	-0,11	18,62	18,66	18,10	18,94	89M	19.223
04/01/2021	-1,16%	-0,22	18,73	19,14	18,62	19,26	74M	14.439
30/12/2020	-1,30%	-0,25	18,95	19,20	18,95	19,38	76M	12.037

29/12/2020	0,21%	0,04	19,20	19,23	18,91	19,26	35M	9.919
28/12/2020	0,74%	0,14	19,16	19,13	18,74	19,23	57M	14.138
23/12/2020	-0,83%	-0,16	19,02	19,23	18,95	19,34	44M	9.061
22/12/2020	0,31%	0,06	19,18	19,21	19,02	19,42	49M	10.550
21/12/2020	-2,65%	-0,52	19,12	19,23	18,80	19,70	111M	25.606
18/12/2020	-2,09%	-0,42	19,64	20,07	19,57	20,68	125M	21.979
17/12/2020	-2,10%	-0,43	20,06	20,44	19,83	20,49	100M	13.772
16/12/2020	0,39%	0,08	20,49	20,44	20,02	20,50	53M	15.138
15/12/2020	1,64%	0,33	20,41	20,46	19,95	20,79	119M	20.398
14/12/2020	2,50%	0,49	20,08	19,60	19,26	20,30	104M	18.876
11/12/2020	0,77%	0,15	19,59	19,32	19,01	19,63	72M	16.048
10/12/2020	-1,22%	-0,24	19,44	19,84	19,25	19,93	119M	22.000
09/12/2020	-0,91%	-0,18	19,68	19,71	19,60	20,29	237M	16.326
08/12/2020	1,53%	0,30	19,86	19,56	19,34	19,86	78M	15.768
07/12/2020	-1,76%	-0,35	19,56	19,89	19,44	20,11	56M	11.112
04/12/2020	-3,44%	-0,71	19,91	20,70	19,91	20,81	64M	14.365
03/12/2020	4,94%	0,97	20,62	19,71	19,67	20,73	106M	18.727
02/12/2020	-1,21%	-0,24	19,65	19,87	19,58	20,16	59M	11.352
01/12/2020	5,07%	0,96	19,89	19,16	19,02	20,02	104M	17.877
30/11/2020	-3,22%	-0,63	18,93	19,69	18,93	19,74	92M	15.039
27/11/2020	-0,61%	-0,12	19,56	19,77	19,52	19,81	62M	11.083
26/11/2020	-0,91%	-0,18	19,68	19,82	19,51	19,84	82M	8.665
25/11/2020	-1,00%	-0,20	19,86	20,00	19,73	20,22	84M	13.685
24/11/2020	1,06%	0,21	20,06	20,05	19,47	20,45	184M	35.863
23/11/2020	2,43%	0,47	19,85	19,68	19,26	19,98	123M	16.525
20/11/2020	0,26%	0,05	19,38	19,39	19,13	19,76	106M	15.474
19/11/2020	-1,63%	-0,32	19,33	19,67	19,33	19,95	67M	13.463
18/11/2020	-2,38%	-0,48	19,65	20,13	19,65	20,43	71M	14.440
17/11/2020	-3,64%	-0,76	20,13	20,69	20,07	21,00	124M	19.626
16/11/2020	4,87%	0,97	20,89	20,07	19,69	21,13	201M	33.405
13/11/2020	6,98%	1,30	19,92	18,98	18,80	20,10	156M	26.668
12/11/2020	-4,27%	-0,83	18,62	19,51	18,60	19,56	136M	24.421
11/11/2020	-1,92%	-0,38	19,45	19,83	19,36	19,98	57M	12.200
10/11/2020	2,32%	0,45	19,83	19,38	19,30	20,19	161M	29.397
09/11/2020	5,04%	0,93	19,38	18,82	18,82	19,45	234M	32.636
06/11/2020	1,10%	0,20	18,45	18,20	17,90	18,59	73M	16.910
05/11/2020	1,84%	0,33	18,25	18,28	17,99	18,54	67M	15.782
04/11/2020	5,60%	0,95	17,92	17,10	17,03	18,14	71M	18.035
03/11/2020	0,71%	0,12	16,97	17,04	16,69	17,30	67M	18.560
30/10/2020	-3,99%	-0,70	16,85	17,48	16,74	17,54	125M	19.953
29/10/2020	1,39%	0,24	17,55	17,16	16,86	17,59	59M	15.177
28/10/2020	-2,75%	-0,49	17,31	17,50	17,24	17,66	71M	14.371
27/10/2020	-0,84%	-0,15	17,80	18,10	17,80	18,34	61M	14.158
26/10/2020	-1,81%	-0,33	17,95	18,26	17,84	18,38	42M	9.614
23/10/2020	0,27%	0,05	18,28	18,24	18,15	18,40	47M	10.750
22/10/2020	-1,83%	-0,34	18,23	18,62	18,15	18,79	58M	9.804
21/10/2020	-1,64%	-0,31	18,57	18,77	18,57	19,04	71M	15.292
20/10/2020	4,25%	0,77	18,88	18,25	18,20	18,93	133M	20.270
19/10/2020	-0,39%	-0,07	18,11	18,30	17,97	18,60	51M	12.382
16/10/2020	0,11%	0,02	18,18	18,24	17,98	18,50	112M	20.137
15/10/2020	2,77%	0,49	18,16	17,60	17,50	18,38	100M	20.436
14/10/2020	-0,95%	-0,17	17,67	17,54	17,43	17,90	117M	21.889
13/10/2020	-2,19%	-0,40	17,84	18,37	17,57	18,40	109M	22.679
09/10/2020	8,51%	1,43	18,24	17,51	17,41	18,40	210M	28.212
08/10/2020	0,36%	0,06	16,81	16,75	16,55	16,90	53M	10.146
07/10/2020	1,09%	0,18	16,75	16,83	16,42	16,87	96M	10.671
06/10/2020	0,91%	0,15	16,57	16,60	16,37	16,95	61M	15.410
05/10/2020	-0,30%	-0,05	16,42	16,48	16,18	16,66	72M	15.837
02/10/2020	-1,55%	-0,26	16,47	16,65	16,31	16,77	109M	15.071
01/10/2020	3,98%	0,64	16,73	16,09	16,03	16,78	99M	17.444
30/09/2020	2,16%	0,34	16,09	15,82	15,79	16,24	114M	23.787
29/09/2020	0,32%	0,05	15,75	15,72	15,46	15,99	67M	13.392
28/09/2020	-4,85%	-0,80	15,70	16,64	15,70	16,68	66M	19.649
25/09/2020	-0,60%	-0,10	16,50	16,41	16,26	16,60	31M	8.904
24/09/2020	1,34%	0,22	16,60	16,45	16,23	16,80	53M	12.659
23/09/2020	-1,92%	-0,32	16,38	16,69	16,34	16,96	65M	14.051
22/09/2020	3,73%	0,60	16,70	16,20	16,08	16,83	101M	17.670
21/09/2020	-1,04%	-0,17	16,10	15,92	15,73	16,20	62M	13.675
18/09/2020	-4,41%	-0,75	16,27	16,97	16,27	16,97	112M	20.738
17/09/2020	-2,69%	-0,47	17,02	17,40	16,93	17,48	119M	16.171
16/09/2020	-0,74%	-0,13	17,49	17,66	17,36	17,72	61M	14.668
15/09/2020	-1,62%	-0,29	17,62	17,97	17,35	18,00	45M	11.801
14/09/2020	3,53%	0,61	17,91	17,40	17,40	17,91	38M	9.225
11/09/2020	-2,81%	-0,50	17,30	17,67	17,21	17,79	54M	13.097
10/09/2020	-2,25%	-0,41	17,80	18,21	17,65	18,45	49M	8.458
09/09/2020	1,79%	0,32	18,21	18,04	17,93	18,37	45M	9.498
08/09/2020	-0,22%	-0,04	17,89	17,68	17,61	18,27	54M	11.301
04/09/2020	-1,59%	-0,29	17,93	18,30	17,46	18,30	72M	12.967
03/09/2020	-0,11%	-0,02	18,22	18,29	17,76	18,43	76M	16.145
02/09/2020	-0,44%	-0,08	18,24	18,45	18,15	18,50	45M	10.951
01/09/2020	1,95%	0,35	18,32	18,15	18,13	18,59	59M	13.630
31/08/2020	-1,48%	-0,27	17,97	18,24	17,94	18,50	108M	27.569
28/08/2020	0,33%	0,06	18,24	18,41	18,02	18,86	117M	22.082
27/08/2020	-1,94%	-0,36	18,18	18,68	18,14	18,76	44M	11.159
26/08/2020	-2,06%	-0,39	18,54	18,99	18,10	19,34	98M	20.731
25/08/2020	-0,94%	-0,18	18,93	19,35	18,74	19,35	52M	10.560
24/08/2020	-0,78%	-0,15	19,11	19,51	18,88	19,65	100M	19.233
21/08/2020	3,49%	0,65	19,26	18,57	18,41	19,27	91M	18.624
20/08/2020	1,69%	0,31	18,61	17,91	17,73	18,83	63M	12.551
19/08/2020	-2,66%	-0,50	18,30	19,00	18,30	19,01	90M	20.014
18/08/2020	7,80%	1,36	18,80	17,80	17,70	18,84	140M	24.504
17/08/2020	-4,70%	-0,86	17,44	18,39	17,17	18,40	80M	18.056
14/08/2020	2,23%	0,40	18,30	18,04	17,71	18,35	41M	10.290
13/08/2020	0,85%	0,15	17,90	17,85	17,80	18,48	93M	18.465
12/08/2020	-1,11%	-0,20	17,75	18,02	17,18	18,24	90M	17.008
11/08/2020	-1,91%	-0,35	17,95	18,45	17,85	18,61	109M	16.941
10/08/2020	-1,35%	-0,25	18,30	18,63	18,20	18,78	53M	13.541
07/08/2020	-2,32%	-0,44	18,55	18,83	18,26	19,17	84M	16.607
06/08/2020	0,69%	0,13	18,99	18,93	18,86	19,39	44M	11.335
05/08/2020	1,51%	0,28	18,86	18,74	18,69	19,10	47M	12.644
04/08/2020	0,65%	0,12	18,58	18,37	18,26	19,05	74M	18.735
03/08/2020	-3,55%	-0,68	18,46	19,47	18,41	19,47	148M	29.467
31/07/2020	-3,09%	-0,61	19,14	19,83	19,05	19,96	114M	19.157
30/07/2020	-1,05%	-0,21	19,75	19,83	19,62	20,03	52M	12.829
29/07/2020	1,58%	0,31	19,96	19,75	19,64	20,29	80M	13.455
28/07/2020	-0,05%	-0,01	19,65	19,66	19,20	20,00	87M	16.246
27/07/2020	0,92%	0,18	19,66	19,49	19,30	19,99	61M	13.842
24/07/2020	-2,21%	-0,44	19,48	19,90	19,32	20,01	80M	20.744
23/07/2020	-2,78%	-0,57	19,92	20,46	19,86	20,78	70M	16.950
22/07/2020	-0,82%	-0,17	20,49	20,66	20,12	20,85	97M	23.005
21/07/2020	-2,73%	-0,58	20,66	21,25	20,51	21,30	97M	19.781
20/07/2020	2,26%	0,47	21,24	20,73	20,56	21,25	51M	10.849
17/07/2020	0,34%	0,07	20,77	20,95	20,41	21,08	75M	17.233
16/07/2020	1,27%	0,26	20,70	20,34	20,09	20,70	68M	14.843
15/07/2020	-2,01%	-0,42	20,44	21,13	20,27	21,25	86M	21.060
14/07/2020	-0,67%	-0,14	20,86	21,02	20,52	21,30	96M	17.290
13/07/2020	-2,64%	-0,57	21,00	21,57	20,94	21,71	92M	16.738
10/07/2020	6,20%	1,26	21,57	20,25	20,17	21,76	160M	22.819
09/07/2020	0,54%	0,11	20,31	20,21	19,96	20,52	71M	12.957
08/07/2020	4,50%	0,87	20,20	20,11	19,72	20,50	224M	28.061
07/07/2020	1,42%	0,27	19,33	19,06	18,83	19,33	95M	14.378
06/07/2020	-1,09%	-0,21	19,06	19,40	18,95	19,71	78M	14.524
03/07/2020	-	-	19,27	18,61	18,36	19,27	84M	13.403

Date,Open,High,Low,Close,Volume
15-Jan-21,20.29,20.92,20.00,20.30,94681894
14-Jan-21,20.35,21.10,20.35,20.70,217098037
13-Jan-21,19.35,20.60,19.20,20.21,173680989
12-Jan-21,18.78,19.41,18.57,19.36,59364885
11-Jan-21,19.05,19.26,18.50,18.69,152709531
08-Jan-21,18.10,19.66,17.95,19.19,180600027
07-Jan-21,18.12,18.45,17.89,17.95,87513702
06-Jan-21,18.47,18.53,17.93,17.93,92548504
05-Jan-21,18.66,18.94,18.10,18.62,89297585
04-Jan-21,19.14,19.26,18.62,18.73,73838904
30-Dec-20,19.20,19.38,18.95,18.95,75862616
29-Dec-20,19.23,19.26,18.91,19.20,35110967
28-Dec-20,19.13,19.23,18.74,19.16,56950315
23-Dec-20,19.23,19.34,18.95,19.02,43595648
22-Dec-20,19.21,19.42,19.02,19.18,48883751
21-Dec-20,19.23,19.70,18.80,19.12,111322275
18-Dec-20,20.07,20.68,19.57,19.64,124645240
17-Dec-20,20.44,20.49,19.83,20.06,99785866
16-Dec-20,20.44,20.50,20.02,20.49,52982943
15-Dec-20,20.46,20.79,19.95,20.41,118913131
14-Dec-20,19.60,20.30,19.26,20.08,104067111
11-Dec-20,19.32,19.63,19.01,19.59,72381746
10-Dec-20,19.84,19.93,19.25,19.44,118793948
09-Dec-20,19.71,20.29,19.60,19.68,237303954
08-Dec-20,19.56,19.86,19.34,19.86,77940657
07-Dec-20,19.89,20.11,19.44,19.56,55839595
04-Dec-20,20.70,20.81,19.91,19.91,63536101
03-Dec-20,19.71,20.73,19.67,20.62,105643939
02-Dec-20,19.87,20.16,19.58,19.65,59394070
01-Dec-20,19.16,20.02,19.02,19.89,104458549
30-Nov-20,19.69,19.74,18.93,18.93,91771121
27-Nov-20,19.77,19.81,19.52,19.56,62091137
26-Nov-20,19.82,19.84,19.51,19.68,81936871
25-Nov-20,20.00,20.22,19.73,19.86,84259484
24-Nov-20,20.05,20.45,19.47,20.06,183618763
23-Nov-20,19.68,19.98,19.26,19.85,123403149
20-Nov-20,19.39,19.76,19.13,19.38,106256648
19-Nov-20,19.67,19.95,19.33,19.33,67265604
18-Nov-20,20.13,20.43,19.65,19.65,71245297
17-Nov-20,20.69,21.00,20.07,20.13,124347029
16-Nov-20,20.07,21.13,19.69,20.89,200611359
13-Nov-20,18.98,20.10,18.80,19.92,155921379
12-Nov-20,19.51,19.56,18.60,18.62,136263324
11-Nov-20,19.83,19.98,19.36,19.45,56899379
10-Nov-20,19.38,20.19,19.30,19.83,161066562
09-Nov-20,18.82,19.45,18.82,19.38,234454473
06-Nov-20,18.20,18.59,17.90,18.45,73018043
05-Nov-20,18.28,18.54,17.99,18.25,66895831
04-Nov-20,17.10,18.14,17.03,17.92,70871757
03-Nov-20,17.04,17.30,16.69,16.97,66648956
30-Oct-20,17.48,17.54,16.74,16.85,124762324
29-Oct-20,17.16,17.59,16.86,17.55,58787317
28-Oct-20,17.50,17.66,17.24,17.31,70701514
27-Oct-20,18.10,18.34,17.80,17.80,61356415
26-Oct-20,18.26,18.38,17.84,17.95,42486590
23-Oct-20,18.24,18.40,18.15,18.28,47188472
22-Oct-20,18.62,18.79,18.15,18.23,57919137
21-Oct-20,18.77,19.04,18.57,18.57,70550109
20-Oct-20,18.25,18.93,18.20,18.88,132605109
19-Oct-20,18.30,18.60,17.97,18.11,50846027
16-Oct-20,18.24,18.50,17.98,18.18,112393675
15-Oct-20,17.60,18.38,17.50,18.16,100102097
14-Oct-20,17.54,17.90,17.43,17.67,117112017
13-Oct-20,18.37,18.40,17.57,17.84,108839969
09-Oct-20,17.51,18.40,17.41,18.24,209508475
08-Oct-20,16.75,16.90,16.55,16.81,53093801
07-Oct-20,16.83,16.87,16.42,16.75,95628811
06-Oct-20,16.60,16.95,16.37,16.57,61193392
05-Oct-20,16.48,16.66,16.18,16.42,71876704
02-Oct-20,16.65,16.77,16.31,16.47,108813809
01-Oct-20,16.09,16.78,16.03,16.73,98625988
30-Sep-20,15.82,16.24,15.79,16.09,113870724
29-Sep-20,15.72,15.99,15.46,15.75,66619168
28-Sep-20,16.64,16.68,15.70,15.70,66422758
25-Sep-20,16.41,16.60,16.26,16.50,30807191
24-Sep-20,16.45,16.80,16.23,16.60,52562144
23-Sep-20,16.69,16.96,16.34,16.38,65113553
22-Sep-20,16.20,16.83,16.08,16.70,101254737
21-Sep-20,15.92,16.20,15.73,16.10,62075675
18-Sep-20,16.97,16.97,16.27,16.27,111707805
17-Sep-20,17.40,17.48,16.93,17.02,118614872
16-Sep-20,17.66,17.72,17.36,17.49,61102427
15-Sep-20,17.97,18.00,17.35,17.62,45440212
14-Sep-20,17.40,17.91,17.40,17.91,38462152
11-Sep-20,17.67,17.79,17.21,17.30,54293373
10-Sep-20,18.21,18.45,17.65,17.80,48758179
09-Sep-20,18.04,18.37,17.93,18.21,45456970
08-Sep-20,17.68,18.27,17.61,17.89,53791777
04-Sep-20,18.30,18.30,17.46,17.93,71625446
03-Sep-20,18.29,18.43,17.76,18.22,75858509
02-Sep-20,18.45,18.50,18.15,18.24,45133784
01-Sep-20,18.15,18.59,18.13,18.32,58786842
31-Aug-20,18.24,18.50,17.94,17.97,108268122
28-Aug-20,18.41,18.86,18.02,18.24,116915512
27-Aug-20,18.68,18.76,18.14,18.18,44373918
26-Aug-20,18.99,19.34,18.10,18.54,97749647
25-Aug-20,19.35,19.35,18.74,18.93,51779015
24-Aug-20,19.51,19.65,18.88,19.11,100472485
21-Aug-20,18.57,19.27,18.41,19.26,91396792
20-Aug-20,17.91,18.83,17.73,18.61,62969019
19-Aug-20,19.00,19.01,18.30,18.30,89572615
18-Aug-20,17.80,18.84,17.70,18.80,140348957
17-Aug-20,18.39,18.40,17.17,17.44,79824424
14-Aug-20,18.04,18.35,17.71,18.30,40817636
13-Aug-20,17.85,18.48,17.80,17.90,93099211
12-Aug-20,18.02,18.24,17.18,17.75,90272389
11-Aug-20,18.45,18.61,17.85,17.95,108776870
10-Aug-20,18.63,18.78,18.20,18.30,52690610
07-Aug-20,18.83,19.17,18.26,18.55,84407525
06-Aug-20,18.93,19.39,18.86,18.99,43723013
05-Aug-20,18.74,19.10,18.69,18.86,47033538
04-Aug-20,18.37,19.05,18.26,18.58,74141055
03-Aug-20,19.47,19.47,18.41,18.46,148419405
31-Jul-20,19.83,19.96,19.05,19.14,114435915
30-Jul-20,19.83,20.03,19.62,19.75,51813751
29-Jul-20,19.75,20.29,19.64,19.96,79696979
28-Jul-20,19.66,20.00,19.20,19.65,87384354
27-Jul-20,19.49,19.99,19.30,19.66,61372025
24-Jul-20,19.90,20.01,19.32,19.48,80243306
23-Jul-20,20.46,20.78,19.86,19.92,69655085
22-Jul-20,20.66,20.85,20.12,20.49,96951007
21-Jul-20,21.25,21.30,20.51,20.66,97049087
20-Jul-20,20.73,21.25,20.56,21.24,50854364
17-Jul-20,20.95,21.08,20.41,20.77,75085375
16-Jul-20,20.34,20.70,20.09,20.70,68448876
15-Jul-20,21.13,21.25,20.27,20.44,86250107
14-Jul-20,21.02,21.30,20.52,20.86,96326405
13-Jul-20,21.57,21.71,20.94,21.00,91976797
10-Jul-20,20.25,21.76,20.17,21.57,159631542
09-Jul-20,20.21,20.52,19.96,20.31,70888044
08-Jul-20,20.11,20.50,19.72,20.20,224233466
07-Jul-20,19.06,19.33,18.83,19.33,95312526
06-Jul-20,19.40,19.71,18.95,19.06,77803692
03-Jul-20,18.61,19.27,18.36,19.27,83973404

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRVE3

cotações, gráficos e mais...