ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/12/2023-0,83%-0,089,599,739,269,77179M33.620
30/11/20230,10%0,019,679,709,509,82106M16.420
29/11/2023-4,64%-0,479,6610,199,6310,34114M20.584
28/11/20235,41%0,5210,139,629,4810,26132M19.661
27/11/20230,63%0,069,619,579,449,8073M18.718
24/11/2023-1,04%-0,109,559,659,389,6659M16.537
23/11/2023-0,21%-0,029,659,679,409,7985M14.508
22/11/2023-3,40%-0,349,6710,039,6210,35154M25.373
21/11/2023-5,74%-0,6110,0110,529,9810,53108M16.565
20/11/2023-0,28%-0,0310,6210,6310,4210,6987M15.857
17/11/20230,09%0,0110,6510,7110,4410,77138M16.235
16/11/20231,43%0,1510,6410,5310,4910,86145M30.519
14/11/20235,11%0,5110,4910,0510,0510,63126M28.978
13/11/2023-1,38%-0,149,9810,159,9610,2382M17.566
10/11/20236,30%0,6010,129,639,5510,23117M22.726
09/11/20232,48%0,239,529,289,1710,16189M30.455
08/11/2023-0,54%-0,059,299,409,249,72124M20.924
07/11/20233,20%0,299,349,058,969,45108M23.186
06/11/2023-2,16%-0,209,059,318,959,37100M17.596
03/11/20239,34%0,799,258,758,759,33161M30.627
01/11/20232,55%0,218,468,328,188,5688M18.151
31/10/20230,24%0,028,258,318,088,3757M11.311
30/10/2023-1,20%-0,108,238,388,138,4670M13.081
27/10/2023-3,92%-0,348,338,678,288,7973M17.580
26/10/20235,22%0,438,678,278,278,72107M20.613
25/10/2023-4,85%-0,428,248,608,158,7383M16.656
24/10/20231,05%0,098,668,728,428,77112M28.430
23/10/20235,28%0,438,578,178,128,75140M26.956
20/10/2023-1,21%-0,108,148,177,948,28133M21.677
19/10/2023-0,72%-0,068,248,258,168,56248M24.455
18/10/2023-10,08%-0,938,309,258,199,25317M47.977
17/10/2023-0,65%-0,069,239,239,139,67160M24.328
16/10/20232,77%0,259,299,108,979,4098M17.505
13/10/2023-4,14%-0,399,049,299,009,32112M21.120
11/10/2023-0,53%-0,059,439,559,289,7082M14.404
10/10/20232,16%0,209,489,379,369,88172M27.028
09/10/20233,11%0,289,288,818,739,38153M22.219
06/10/2023-0,99%-0,099,008,708,379,09304M36.863
05/10/2023-3,61%-0,349,099,428,799,62334M37.562
04/10/2023-0,11%-0,019,439,509,439,77165M20.385
03/10/2023-5,32%-0,539,449,919,379,95159M28.226
02/10/2023-6,56%-0,709,9710,629,9710,62113M17.291
29/09/20233,79%0,3910,6710,5510,4110,75178M18.790
28/09/20232,90%0,2910,289,969,9210,37111M17.118
27/09/2023-0,30%-0,039,9910,119,7610,32131M20.274
26/09/2023-3,47%-0,3610,0210,159,9610,39109M19.947
25/09/2023-2,81%-0,3010,3810,5710,1610,61145M28.780
22/09/2023-1,39%-0,1510,6810,9210,6111,0684M16.396
21/09/2023-4,83%-0,5510,8311,2210,7011,22212M26.389
20/09/20232,06%0,2311,3811,1611,1511,73170M25.973
19/09/2023-3,13%-0,3611,1511,4911,0911,49148M19.986
18/09/2023-1,62%-0,1911,5111,6811,4911,94113M13.832
15/09/2023-2,99%-0,3611,7012,1011,6112,10212M20.024
14/09/2023-0,82%-0,1012,0612,2011,8112,2378M13.062
13/09/20230,91%0,1112,1612,1011,9612,4496M16.251
12/09/20231,95%0,2312,0511,8811,7512,15109M10.338
11/09/20230,94%0,1111,8211,8011,5312,0177M10.093
08/09/20230,86%0,1011,7111,5711,4511,7673M11.236
06/09/20230,61%0,0711,6111,6311,5711,8192M13.521
05/09/2023-0,52%-0,0611,5411,5311,2911,6584M18.537
04/09/2023-1,61%-0,1911,6011,8011,4911,9461M11.182
01/09/20233,79%0,4311,7911,4311,4311,92123M16.500
31/08/2023-2,74%-0,3211,3611,6111,2411,62136M21.482
30/08/2023-2,10%-0,2511,6812,0011,5912,05100M15.783
29/08/2023-0,42%-0,0511,9311,9811,7812,1369M11.711
28/08/2023-1,72%-0,2111,9812,1711,7312,19150M20.076
25/08/2023-5,58%-0,7212,1912,9112,1212,95161M19.548
24/08/2023-0,69%-0,0912,9112,9812,8513,1747M6.285
23/08/20230,54%0,0713,0013,0212,8513,33111M17.424
22/08/20233,61%0,4512,9312,5112,5113,0491M12.953
21/08/2023-1,81%-0,2312,4812,7112,2912,72117M15.020
18/08/20232,17%0,2712,7112,3312,2012,85124M21.894
17/08/2023-2,43%-0,3112,4412,7712,3012,84160M24.845
16/08/2023-1,24%-0,1612,7512,9712,4813,15136M24.850
15/08/20231,18%0,1512,9112,8612,6113,0299M15.170
14/08/2023-4,06%-0,5412,7613,2812,7013,34116M16.142
11/08/2023-1,63%-0,2213,3013,5113,1613,7899M13.208
10/08/2023-1,67%-0,2313,5214,0313,1314,09151M26.650
09/08/2023-2,00%-0,2813,7514,0213,5714,05110M15.627
08/08/20230,79%0,1114,0313,7413,5014,1986M11.522
07/08/2023-0,14%-0,0213,9213,9513,7514,2396M11.332
04/08/20230,43%0,0613,9413,8713,8114,2597M15.391
03/08/2023-0,14%-0,0213,8814,2013,8814,55188M21.714
02/08/20230,07%0,0113,9013,8513,6214,14127M15.580
01/08/2023-0,07%-0,0113,8913,8813,6413,9092M22.300
31/07/2023-0,29%-0,0413,9014,0013,8414,15110M21.144
28/07/20230,72%0,1013,9413,9213,7014,0760M10.679
27/07/2023-2,12%-0,3013,8414,4213,7214,42140M17.586
26/07/20230,14%0,0214,1414,1513,5614,15208M22.205
25/07/20231,00%0,1414,1214,2913,9514,59128M16.905
24/07/20231,67%0,2313,9813,8013,6114,0881M14.367
21/07/20231,10%0,1513,7513,6313,5213,84157M15.943
20/07/2023-1,38%-0,1913,6013,8413,5013,90124M18.330
19/07/20231,70%0,2313,7913,6713,2613,88180M16.614
18/07/20232,49%0,3313,5613,2213,1613,82178M24.492
17/07/20232,96%0,3813,2312,7712,5213,23154M21.186
14/07/2023-1,15%-0,1512,8513,0012,6813,25268M38.444
13/07/2023-1,22%-0,1613,0013,3212,7713,44182M29.685
12/07/20231,23%0,1613,1613,1513,0113,56132M17.877
11/07/2023-0,38%-0,0513,0013,0012,4313,14136M22.689
10/07/2023-1,81%-0,2413,0513,3212,7813,33108M15.514
07/07/20232,78%0,3613,2913,0512,9913,42116M22.251
06/07/20231,09%0,1412,9312,6712,1813,28233M29.610
05/07/20236,67%0,8012,7912,0011,8412,93273M35.189
04/07/20236,96%0,7811,9911,2411,1812,19236M24.613
03/07/2023-3,11%-0,3611,2111,5610,9811,71181M21.682
30/06/20233,58%0,4011,5711,4311,3812,03258M42.228
29/06/20234,88%0,5211,1710,7410,6911,31200M21.842
28/06/20232,11%0,2210,6510,4310,3111,18243M26.128
27/06/2023-3,43%-0,3710,4310,9610,1611,06166M26.476
26/06/2023-2,88%-0,3210,8011,1210,4111,28185M24.762
23/06/2023-1,59%-0,1811,1211,2710,7511,37226M41.487
22/06/2023-5,04%-0,6011,3011,7811,0911,82182M26.132
21/06/20231,19%0,1411,9011,7711,6612,13218M31.072
20/06/2023-0,25%-0,0311,7611,7411,5511,94131M18.986
19/06/20230,77%0,0911,7911,7111,5911,8739M6.184
16/06/2023-1,85%-0,2211,7011,9311,6111,9362M15.700
15/06/20230,76%0,0911,9211,9911,6212,30147M27.700
14/06/20237,16%0,7911,8311,2011,1511,83225M26.360
13/06/2023-4,83%-0,5611,0411,7210,7911,86129M19.383
12/06/2023-0,43%-0,0511,6011,6311,4711,7194M16.410
09/06/2023-0,34%-0,0411,6511,7411,5912,06130M21.415
07/06/2023-1,02%-0,1211,6911,9211,1211,98229M38.207
06/06/20238,35%0,9111,8110,9710,9711,81156M26.814
05/06/20231,40%0,1510,9010,7510,6211,0775M16.139
02/06/20230,47%0,0510,7510,7410,6011,03108M20.435
01/06/20236,15%0,6210,7010,1010,0610,80151M33.644
31/05/20232,54%0,2510,089,819,7010,1685M13.154
30/05/2023-1,01%-0,109,8310,069,6810,1468M17.496
29/05/20230,10%0,019,9310,029,8010,0632M5.978
26/05/2023-1,20%-0,129,9210,119,8710,2489M16.075
25/05/202310,33%0,9410,049,309,3010,09213M43.943
24/05/2023-1,94%-0,189,109,268,989,27138M31.788
23/05/2023--9,289,469,289,83103M15.741


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito