papéis
login
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
19/10/2020-0,39%-0,0718,1118,3017,9718,6051M12.382
16/10/20200,11%0,0218,1818,2417,9818,50112M20.137
15/10/20202,77%0,4918,1617,6017,5018,38100M20.436
14/10/2020-0,95%-0,1717,6717,5417,4317,90117M21.889
13/10/2020-2,19%-0,4017,8418,3717,5718,40109M22.679
09/10/20208,51%1,4318,2417,5117,4118,40210M28.212
08/10/20200,36%0,0616,8116,7516,5516,9053M10.146
07/10/20201,09%0,1816,7516,8316,4216,8796M10.671
06/10/20200,91%0,1516,5716,6016,3716,9561M15.410
05/10/2020-0,30%-0,0516,4216,4816,1816,6672M15.837
02/10/2020-1,55%-0,2616,4716,6516,3116,77109M15.071
01/10/20203,98%0,6416,7316,0916,0316,7899M17.444
30/09/20202,16%0,3416,0915,8215,7916,24114M23.787
29/09/20200,32%0,0515,7515,7215,4615,9967M13.392
28/09/2020-4,85%-0,8015,7016,6415,7016,6866M19.649
25/09/2020-0,60%-0,1016,5016,4116,2616,6031M8.904
24/09/20201,34%0,2216,6016,4516,2316,8053M12.659
23/09/2020-1,92%-0,3216,3816,6916,3416,9665M14.051
22/09/20203,73%0,6016,7016,2016,0816,83101M17.670
21/09/2020-1,04%-0,1716,1015,9215,7316,2062M13.675
18/09/2020-4,41%-0,7516,2716,9716,2716,97112M20.738
17/09/2020-2,69%-0,4717,0217,4016,9317,48119M16.171
16/09/2020-0,74%-0,1317,4917,6617,3617,7261M14.668
15/09/2020-1,62%-0,2917,6217,9717,3518,0045M11.801
14/09/20203,53%0,6117,9117,4017,4017,9138M9.225
11/09/2020-2,81%-0,5017,3017,6717,2117,7954M13.097
10/09/2020-2,25%-0,4117,8018,2117,6518,4549M8.458
09/09/20201,79%0,3218,2118,0417,9318,3745M9.498
08/09/2020-0,22%-0,0417,8917,6817,6118,2754M11.301
04/09/2020-1,59%-0,2917,9318,3017,4618,3072M12.967
03/09/2020-0,11%-0,0218,2218,2917,7618,4376M16.145
02/09/2020-0,44%-0,0818,2418,4518,1518,5045M10.951
01/09/20201,95%0,3518,3218,1518,1318,5959M13.630
31/08/2020-1,48%-0,2717,9718,2417,9418,50108M27.569
28/08/20200,33%0,0618,2418,4118,0218,86117M22.082
27/08/2020-1,94%-0,3618,1818,6818,1418,7644M11.159
26/08/2020-2,06%-0,3918,5418,9918,1019,3498M20.731
25/08/2020-0,94%-0,1818,9319,3518,7419,3552M10.560
24/08/2020-0,78%-0,1519,1119,5118,8819,65100M19.233
21/08/20203,49%0,6519,2618,5718,4119,2791M18.624
20/08/20201,69%0,3118,6117,9117,7318,8363M12.551
19/08/2020-2,66%-0,5018,3019,0018,3019,0190M20.014
18/08/20207,80%1,3618,8017,8017,7018,84140M24.504
17/08/2020-4,70%-0,8617,4418,3917,1718,4080M18.056
14/08/20202,23%0,4018,3018,0417,7118,3541M10.290
13/08/20200,85%0,1517,9017,8517,8018,4893M18.465
12/08/2020-1,11%-0,2017,7518,0217,1818,2490M17.008
11/08/2020-1,91%-0,3517,9518,4517,8518,61109M16.941
10/08/2020-1,35%-0,2518,3018,6318,2018,7853M13.541
07/08/2020-2,32%-0,4418,5518,8318,2619,1784M16.607
06/08/20200,69%0,1318,9918,9318,8619,3944M11.335
05/08/20201,51%0,2818,8618,7418,6919,1047M12.644
04/08/20200,65%0,1218,5818,3718,2619,0574M18.735
03/08/2020-3,55%-0,6818,4619,4718,4119,47148M29.467
31/07/2020-3,09%-0,6119,1419,8319,0519,96114M19.157
30/07/2020-1,05%-0,2119,7519,8319,6220,0352M12.829
29/07/20201,58%0,3119,9619,7519,6420,2980M13.455
28/07/2020-0,05%-0,0119,6519,6619,2020,0087M16.246
27/07/20200,92%0,1819,6619,4919,3019,9961M13.842
24/07/2020-2,21%-0,4419,4819,9019,3220,0180M20.744
23/07/2020-2,78%-0,5719,9220,4619,8620,7870M16.950
22/07/2020-0,82%-0,1720,4920,6620,1220,8597M23.005
21/07/2020-2,73%-0,5820,6621,2520,5121,3097M19.781
20/07/20202,26%0,4721,2420,7320,5621,2551M10.849
17/07/20200,34%0,0720,7720,9520,4121,0875M17.233
16/07/20201,27%0,2620,7020,3420,0920,7068M14.843
15/07/2020-2,01%-0,4220,4421,1320,2721,2586M21.060
14/07/2020-0,67%-0,1420,8621,0220,5221,3096M17.290
13/07/2020-2,64%-0,5721,0021,5720,9421,7192M16.738
10/07/20206,20%1,2621,5720,2520,1721,76160M22.819
09/07/20200,54%0,1120,3120,2119,9620,5271M12.957
08/07/20204,50%0,8720,2020,1119,7220,50224M28.061
07/07/20201,42%0,2719,3319,0618,8319,3395M14.378
06/07/2020-1,09%-0,2119,0619,4018,9519,7178M14.524
03/07/20203,88%0,7219,2718,6118,3619,2784M13.403
02/07/2020-1,01%-0,1918,5519,0018,5119,0488M15.823
01/07/20204,11%0,7418,7418,1418,0318,7964M12.682
30/06/20201,01%0,1818,0017,7217,5318,4498M22.890
29/06/20202,65%0,4617,8217,4916,9517,8254M10.332
26/06/2020-3,07%-0,5517,3617,8317,1417,8938M9.034
25/06/20200,39%0,0717,9117,9917,6518,1748M12.280
24/06/2020-2,30%-0,4217,8418,0017,6418,3370M14.700
23/06/20202,70%0,4818,2618,2517,9218,4071M14.013
22/06/20200,28%0,0517,7818,0717,6318,84134M23.881
19/06/20205,66%0,9517,7317,1016,9617,90120M24.477
18/06/2020-1,99%-0,3416,7817,0316,7817,90115M20.974
17/06/20201,60%0,2717,1216,8216,7617,39152M19.930
16/06/2020-0,12%-0,0216,8517,3316,5617,5791M18.458
15/06/20203,18%0,5216,8715,8615,5516,9968M18.166
12/06/2020-3,14%-0,5316,3516,3015,9316,8190M21.317
10/06/2020-1,57%-0,2716,8817,5016,7317,5977M17.739
09/06/2020-4,72%-0,8517,1517,7017,1518,0085M16.602
08/06/20202,92%0,5118,0017,7117,5118,3360M14.544
05/06/20201,80%0,3117,4917,9017,3118,40118M18.476
04/06/2020-2,28%-0,4017,1817,4416,9917,6869M16.708
03/06/20205,59%0,9317,5816,8516,6817,94129M19.466
02/06/20205,45%0,8616,6516,0015,9516,8461M12.638
01/06/20204,09%0,6215,7915,2114,9315,9068M16.167
29/05/2020-3,68%-0,5815,1715,6214,8715,78172M31.474
28/05/2020-5,23%-0,8715,7516,4815,7516,59114M18.284
27/05/20201,78%0,2916,6216,7016,4516,8144M9.052
26/05/2020-2,45%-0,4116,3317,0016,3317,2463M19.572
25/05/202012,12%1,8116,7415,5515,5516,7458M12.849
22/05/2020-2,29%-0,3514,9315,0814,7015,3769M18.160
21/05/20201,39%0,2115,2815,1414,9515,50107M21.328
20/05/2020-0,40%-0,0615,0715,2815,0015,37128M13.299
19/05/2020-2,26%-0,3515,1315,4714,8015,70146M36.334
18/05/202013,82%1,8815,4814,0113,6915,70102M17.249
15/05/20200,67%0,0913,6013,4713,0113,8870M16.422
14/05/20202,12%0,2813,5113,0012,7613,83101M17.797
13/05/2020-2,86%-0,3913,2313,7013,0213,7045M12.953
12/05/2020-1,38%-0,1913,6213,7213,6014,0639M10.710
11/05/2020-0,14%-0,0213,8113,7713,5314,0632M11.503
08/05/2020-0,79%-0,1113,8314,3213,7114,4831M8.701
07/05/2020-3,86%-0,5613,9414,7013,6514,9256M14.982
06/05/2020-1,09%-0,1614,5014,7114,3315,1556M11.461
05/05/2020-1,21%-0,1814,6614,9514,6615,2549M9.006
04/05/2020-2,05%-0,3114,8414,9014,3615,0154M11.760
30/04/2020-3,19%-0,5015,1515,1014,8815,53105M18.239
29/04/20205,96%0,8815,6514,8114,8115,77102M17.292
28/04/20207,81%1,0714,7714,1513,9314,8298M21.060
27/04/20205,38%0,7013,7013,3913,0213,8784M18.822
24/04/2020-8,32%-1,1813,0014,0012,4414,0869M27.346
23/04/2020-2,88%-0,4214,1814,6013,9714,7681M14.914
22/04/20206,57%0,9014,6013,6013,5614,6568M15.463
20/04/20202,54%0,3413,7013,0612,9014,1750M12.034
17/04/20200,07%0,0113,3613,5613,0613,7061M16.927
16/04/2020-0,67%-0,0913,3513,7412,7313,8754M14.441
15/04/20200,37%0,0513,4412,9512,8013,6651M15.761
14/04/20200,75%0,1013,3913,6013,0013,7465M15.795
13/04/2020-0,52%-0,0713,2913,3212,6213,3245M14.042
09/04/20203,49%0,4513,3613,3413,1613,8061M14.234
08/04/20204,37%0,5412,9112,4312,2113,1747M14.268
07/04/2020--12,3712,8712,3213,3295M24.336


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito