Cotação atual, histórico e gráfico do papel: MRVE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 2,79% | 0,39 | 14,39 | 13,96 | 13,83 | 14,57 | 52M | 14.975 |
| 17/04/2019 | 2,12% | 0,29 | 14,00 | 13,69 | 13,67 | 14,17 | 80M | 17.671 |
| 16/04/2019 | 0,37% | 0,05 | 13,71 | 13,65 | 13,43 | 13,85 | 28M | 8.054 |
| 15/04/2019 | 1,94% | 0,26 | 13,66 | 13,61 | 13,25 | 13,66 | 40M | 11.017 |
| 12/04/2019 | -1,40% | -0,19 | 13,40 | 13,50 | 13,30 | 13,75 | 57M | 10.267 |
| 11/04/2019 | -3,62% | -0,51 | 13,59 | 13,98 | 13,59 | 14,14 | 70M | 9.321 |
| 10/04/2019 | 2,17% | 0,30 | 14,10 | 13,95 | 13,75 | 14,17 | 68M | 11.040 |
| 09/04/2019 | -1,43% | -0,20 | 13,80 | 14,07 | 13,74 | 14,07 | 39M | 10.889 |
| 08/04/2019 | -1,89% | -0,27 | 14,00 | 14,25 | 13,94 | 14,25 | 47M | 14.076 |
| 05/04/2019 | 2,29% | 0,32 | 14,27 | 13,91 | 13,82 | 14,32 | 54M | 11.718 |
| 04/04/2019 | 1,53% | 0,21 | 13,95 | 13,70 | 13,70 | 14,04 | 58M | 15.408 |
| 03/04/2019 | -1,58% | -0,22 | 13,74 | 14,00 | 13,60 | 14,11 | 51M | 13.106 |
| 02/04/2019 | -1,34% | -0,19 | 13,96 | 14,25 | 13,85 | 14,26 | 50M | 10.012 |
| 01/04/2019 | 1,14% | 0,16 | 14,15 | 14,00 | 13,86 | 14,23 | 57M | 7.646 |
| 29/03/2019 | 1,67% | 0,23 | 13,99 | 13,92 | 13,75 | 14,11 | 63M | 12.834 |
| 28/03/2019 | 2,69% | 0,36 | 13,76 | 13,28 | 13,20 | 14,01 | 117M | 13.319 |
| 27/03/2019 | -3,87% | -0,54 | 13,40 | 13,76 | 13,31 | 13,81 | 93M | 19.115 |
| 26/03/2019 | 4,26% | 0,57 | 13,94 | 13,46 | 13,40 | 14,01 | 63M | 16.206 |
| 25/03/2019 | -0,22% | -0,03 | 13,37 | 13,31 | 13,22 | 13,51 | 55M | 12.102 |
| 22/03/2019 | -2,83% | -0,39 | 13,40 | 13,65 | 13,10 | 13,68 | 73M | 18.761 |
| 21/03/2019 | -2,82% | -0,40 | 13,79 | 14,04 | 13,79 | 14,20 | 39M | 11.841 |
| 20/03/2019 | -2,14% | -0,31 | 14,19 | 14,51 | 14,07 | 14,56 | 51M | 10.190 |
| 19/03/2019 | 0,14% | 0,02 | 14,50 | 14,48 | 14,41 | 14,67 | 58M | 9.106 |
| 18/03/2019 | 0,91% | 0,13 | 14,48 | 14,21 | 14,19 | 14,60 | 32M | 7.004 |
| 15/03/2019 | -1,44% | -0,21 | 14,35 | 14,50 | 14,27 | 14,68 | 58M | 8.893 |
| 14/03/2019 | -1,36% | -0,20 | 14,56 | 14,66 | 14,52 | 14,70 | 42M | 8.595 |
| 13/03/2019 | 0,48% | 0,07 | 14,76 | 14,59 | 14,42 | 14,76 | 61M | 14.848 |
| 12/03/2019 | 0,55% | 0,08 | 14,69 | 14,64 | 14,51 | 14,81 | 52M | 11.134 |
| 11/03/2019 | 1,88% | 0,27 | 14,61 | 14,41 | 14,40 | 14,81 | 47M | 14.854 |
| 08/03/2019 | 2,72% | 0,38 | 14,34 | 13,98 | 13,86 | 14,50 | 55M | 14.879 |
| 07/03/2019 | 0,87% | 0,12 | 13,96 | 13,90 | 13,75 | 14,00 | 35M | 9.175 |
| 06/03/2019 | -0,29% | -0,04 | 13,84 | 13,95 | 13,71 | 14,07 | 57M | 8.576 |
| 01/03/2019 | 2,13% | 0,29 | 13,88 | 13,69 | 13,64 | 13,99 | 75M | 13.351 |
| 28/02/2019 | -0,51% | -0,07 | 13,59 | 13,55 | 13,50 | 13,69 | 59M | 12.506 |
| 27/02/2019 | 2,25% | 0,30 | 13,66 | 13,36 | 13,22 | 13,66 | 92M | 15.495 |
| 26/02/2019 | -3,47% | -0,48 | 13,36 | 13,79 | 13,31 | 13,90 | 98M | 17.349 |
| 25/02/2019 | 0,95% | 0,13 | 13,84 | 13,73 | 13,73 | 13,94 | 43M | 6.393 |
| 22/02/2019 | -0,51% | -0,07 | 13,71 | 13,79 | 13,71 | 13,93 | 25M | 6.900 |
| 21/02/2019 | 0,36% | 0,05 | 13,78 | 13,80 | 13,65 | 13,95 | 40M | 8.703 |
| 20/02/2019 | -2,76% | -0,39 | 13,73 | 14,15 | 13,68 | 14,16 | 80M | 23.211 |
| 19/02/2019 | 0,86% | 0,12 | 14,12 | 14,10 | 14,01 | 14,24 | 50M | 10.260 |
| 18/02/2019 | 0,00% | 0,00 | 14,00 | 13,98 | 10,22 | 14,15 | 59M | 6.275 |
| 15/02/2019 | -2,98% | -0,43 | 14,00 | 14,23 | 13,95 | 14,37 | 61M | 14.139 |
| 14/02/2019 | 3,44% | 0,48 | 14,43 | 13,91 | 13,75 | 14,46 | 153M | 10.419 |
| 13/02/2019 | -1,41% | -0,20 | 13,95 | 14,17 | 13,92 | 14,37 | 85M | 16.392 |
| 12/02/2019 | -2,01% | -0,29 | 14,15 | 14,66 | 14,15 | 14,73 | 61M | 13.085 |
| 11/02/2019 | -0,28% | -0,04 | 14,44 | 14,62 | 14,29 | 14,82 | 82M | 15.998 |
| 08/02/2019 | 1,76% | 0,25 | 14,48 | 14,20 | 14,04 | 14,54 | 43M | 8.586 |
| 07/02/2019 | -1,25% | -0,18 | 14,23 | 14,48 | 14,11 | 14,56 | 65M | 13.044 |
| 06/02/2019 | -3,09% | -0,46 | 14,41 | 14,70 | 14,38 | 14,83 | 48M | 12.014 |
| 05/02/2019 | 1,50% | 0,22 | 14,87 | 14,70 | 14,63 | 14,90 | 63M | 12.442 |
| 04/02/2019 | -1,01% | -0,15 | 14,65 | 14,85 | 14,61 | 14,85 | 53M | 9.151 |
| 01/02/2019 | -1,33% | -0,20 | 14,80 | 15,04 | 14,60 | 15,09 | 100M | 21.163 |
| 31/01/2019 | 0,67% | 0,10 | 15,00 | 14,92 | 14,91 | 15,15 | 81M | 15.944 |
| 30/01/2019 | -0,20% | -0,03 | 14,90 | 15,04 | 14,55 | 15,05 | 101M | 19.310 |
| 29/01/2019 | -2,55% | -0,39 | 14,93 | 15,46 | 14,87 | 15,53 | 98M | 22.895 |
| 28/01/2019 | 3,16% | 0,47 | 15,32 | 14,81 | 14,70 | 15,62 | 96M | 15.368 |
| 24/01/2019 | 2,41% | 0,35 | 14,85 | 14,50 | 14,45 | 14,98 | 61M | 12.362 |
| 23/01/2019 | 4,09% | 0,57 | 14,50 | 14,00 | 14,00 | 14,51 | 86M | 19.619 |
| 22/01/2019 | 0,58% | 0,08 | 13,93 | 13,72 | 13,72 | 14,22 | 55M | 11.946 |
| 21/01/2019 | -0,50% | -0,07 | 13,85 | 13,90 | 10,15 | 13,98 | 43M | 8.034 |
| 18/01/2019 | 0,14% | 0,02 | 13,92 | 14,08 | 11,54 | 14,08 | 58M | 15.665 |
| 17/01/2019 | 1,83% | 0,25 | 13,90 | 13,70 | 11,51 | 14,05 | 101M | 15.502 |
| 16/01/2019 | -1,09% | -0,15 | 13,65 | 13,82 | 13,56 | 14,15 | 69M | 13.016 |
| 15/01/2019 | -0,58% | -0,08 | 13,80 | 13,96 | 13,70 | 14,20 | 70M | 13.011 |
| 14/01/2019 | 4,05% | 0,54 | 13,88 | 13,61 | 13,54 | 13,99 | 82M | 16.579 |
| 11/01/2019 | -0,89% | -0,12 | 13,34 | 13,48 | 13,22 | 13,49 | 44M | 13.799 |
| 10/01/2019 | -0,96% | -0,13 | 13,46 | 13,56 | 13,17 | 13,56 | 54M | 16.558 |
| 09/01/2019 | 4,14% | 0,54 | 13,59 | 13,10 | 13,10 | 13,59 | 87M | 20.384 |
| 08/01/2019 | 3,90% | 0,49 | 13,05 | 12,61 | 12,54 | 13,15 | 80M | 26.298 |
| 07/01/2019 | 0,88% | 0,11 | 12,56 | 12,40 | 12,36 | 12,66 | 38M | 9.851 |
| 04/01/2019 | -1,43% | -0,18 | 12,45 | 12,63 | 12,36 | 12,69 | 35M | 8.718 |
| 03/01/2019 | -0,08% | -0,01 | 12,63 | 12,62 | 12,29 | 12,73 | 41M | 11.251 |
| 02/01/2019 | 2,27% | 0,28 | 12,64 | 12,39 | 12,34 | 12,82 | 41M | 11.162 |
| 28/12/2018 | 1,90% | 0,23 | 12,36 | 12,20 | 12,01 | 12,41 | 34M | 8.207 |
| 27/12/2018 | 3,76% | 0,44 | 12,13 | 11,74 | 11,64 | 12,13 | 25M | 5.807 |
| 26/12/2018 | -2,66% | -0,32 | 11,69 | 11,82 | 11,55 | 11,85 | 28M | 5.649 |
| 21/12/2018 | -5,43% | -0,69 | 12,01 | 11,50 | 11,36 | 12,04 | 90M | 14.238 |
| 20/12/2018 | 3,25% | 0,40 | 12,70 | 12,33 | 12,18 | 12,70 | 73M | 19.205 |
| 19/12/2018 | 0,82% | 0,10 | 12,30 | 12,27 | 12,10 | 12,59 | 68M | 15.493 |
| 18/12/2018 | 4,45% | 0,52 | 12,20 | 11,70 | 11,65 | 12,24 | 48M | 9.794 |
| 17/12/2018 | -0,93% | -0,11 | 11,68 | 11,89 | 11,55 | 11,95 | 41M | 7.940 |
| 14/12/2018 | -1,42% | -0,17 | 11,79 | 11,66 | 11,58 | 11,85 | 47M | 10.132 |
| 13/12/2018 | 2,49% | 0,29 | 11,96 | 11,70 | 11,68 | 11,98 | 39M | 8.635 |
| 12/12/2018 | -2,67% | -0,32 | 11,67 | 12,01 | 11,67 | 12,10 | 76M | 15.276 |
| 11/12/2018 | 2,48% | 0,29 | 11,99 | 11,85 | 11,78 | 11,99 | 71M | 10.181 |
| 10/12/2018 | -2,34% | -0,28 | 11,70 | 12,07 | 11,58 | 12,07 | 52M | 11.632 |
| 07/12/2018 | -0,17% | -0,02 | 11,98 | 12,06 | 11,89 | 12,30 | 48M | 10.660 |
| 06/12/2018 | 0,33% | 0,04 | 12,00 | 12,05 | 11,91 | 12,25 | 84M | 23.490 |
| 05/12/2018 | 1,44% | 0,17 | 11,96 | 11,94 | 11,83 | 12,01 | 41M | 14.828 |
| 04/12/2018 | -2,24% | -0,27 | 11,79 | 12,17 | 11,75 | 12,25 | 46M | 11.175 |
| 03/12/2018 | -0,58% | -0,07 | 12,06 | 12,26 | 12,00 | 12,48 | 47M | 12.881 |
| 30/11/2018 | 0,08% | 0,01 | 12,13 | 12,12 | 12,09 | 12,32 | 35M | 8.830 |
| 29/11/2018 | -1,06% | -0,13 | 12,12 | 12,15 | 12,08 | 12,39 | 63M | 10.385 |
| 28/11/2018 | 0,16% | 0,02 | 12,25 | 12,10 | 11,81 | 12,31 | 51M | 16.292 |
| 27/11/2018 | 2,09% | 0,25 | 12,23 | 12,01 | 11,74 | 12,23 | 56M | 12.354 |
| 26/11/2018 | -0,50% | -0,06 | 11,98 | 12,12 | 11,66 | 12,16 | 42M | 15.651 |
| 23/11/2018 | -1,71% | -0,21 | 12,04 | 12,33 | 11,99 | 12,33 | 26M | 7.311 |
| 22/11/2018 | -0,24% | -0,03 | 12,25 | 12,40 | 12,17 | 12,40 | 19M | 7.003 |
| 21/11/2018 | 0,00% | 0,00 | 12,28 | 12,24 | 12,00 | 12,35 | 37M | 12.511 |
| 19/11/2018 | -0,97% | -0,12 | 12,28 | 12,39 | 12,16 | 12,39 | 25M | 8.232 |
Date,Open,High,Low,Close,Volume
18-Apr-19,13.96,14.57,13.83,14.39,52244544
17-Apr-19,13.69,14.17,13.67,14.00,79815178
16-Apr-19,13.65,13.85,13.43,13.71,27663058
15-Apr-19,13.61,13.66,13.25,13.66,40070113
12-Apr-19,13.50,13.75,13.30,13.40,56717101
11-Apr-19,13.98,14.14,13.59,13.59,69672512
10-Apr-19,13.95,14.17,13.75,14.10,67705034
09-Apr-19,14.07,14.07,13.74,13.80,38682188
08-Apr-19,14.25,14.25,13.94,14.00,47342158
05-Apr-19,13.91,14.32,13.82,14.27,54103435
04-Apr-19,13.70,14.04,13.70,13.95,58452026
03-Apr-19,14.00,14.11,13.60,13.74,50968954
02-Apr-19,14.25,14.26,13.85,13.96,49720897
01-Apr-19,14.00,14.23,13.86,14.15,56675530
29-Mar-19,13.92,14.11,13.75,13.99,63397361
28-Mar-19,13.28,14.01,13.20,13.76,116911322
27-Mar-19,13.76,13.81,13.31,13.40,92720062
26-Mar-19,13.46,14.01,13.40,13.94,62904598
25-Mar-19,13.31,13.51,13.22,13.37,55389401
22-Mar-19,13.65,13.68,13.10,13.40,72854110
21-Mar-19,14.04,14.20,13.79,13.79,38744108
20-Mar-19,14.51,14.56,14.07,14.19,50983566
19-Mar-19,14.48,14.67,14.41,14.50,57878516
18-Mar-19,14.21,14.60,14.19,14.48,31542931
15-Mar-19,14.50,14.68,14.27,14.35,57893129
14-Mar-19,14.66,14.70,14.52,14.56,42470786
13-Mar-19,14.59,14.76,14.42,14.76,60554334
12-Mar-19,14.64,14.81,14.51,14.69,51710891
11-Mar-19,14.41,14.81,14.40,14.61,47371162
08-Mar-19,13.98,14.50,13.86,14.34,54646386
07-Mar-19,13.90,14.00,13.75,13.96,34929444
06-Mar-19,13.95,14.07,13.71,13.84,56571237
01-Mar-19,13.69,13.99,13.64,13.88,75241126
28-Feb-19,13.55,13.69,13.50,13.59,58776808
27-Feb-19,13.36,13.66,13.22,13.66,91772833
26-Feb-19,13.79,13.90,13.31,13.36,98244527
25-Feb-19,13.73,13.94,13.73,13.84,43227202
22-Feb-19,13.79,13.93,13.71,13.71,25088365
21-Feb-19,13.80,13.95,13.65,13.78,39606867
20-Feb-19,14.15,14.16,13.68,13.73,80209504
19-Feb-19,14.10,14.24,14.01,14.12,50155137
18-Feb-19,13.98,14.15,10.22,14.00,58576162
15-Feb-19,14.23,14.37,13.95,14.00,61131809
14-Feb-19,13.91,14.46,13.75,14.43,153139111
13-Feb-19,14.17,14.37,13.92,13.95,84842363
12-Feb-19,14.66,14.73,14.15,14.15,61028041
11-Feb-19,14.62,14.82,14.29,14.44,81779529
08-Feb-19,14.20,14.54,14.04,14.48,43366506
07-Feb-19,14.48,14.56,14.11,14.23,65441470
06-Feb-19,14.70,14.83,14.38,14.41,48295244
05-Feb-19,14.70,14.90,14.63,14.87,63039148
04-Feb-19,14.85,14.85,14.61,14.65,52617970
01-Feb-19,15.04,15.09,14.60,14.80,100399483
31-Jan-19,14.92,15.15,14.91,15.00,81191629
30-Jan-19,15.04,15.05,14.55,14.90,101076005
29-Jan-19,15.46,15.53,14.87,14.93,98061126
28-Jan-19,14.81,15.62,14.70,15.32,95975464
24-Jan-19,14.50,14.98,14.45,14.85,61050021
23-Jan-19,14.00,14.51,14.00,14.50,86400926
22-Jan-19,13.72,14.22,13.72,13.93,54642475
21-Jan-19,13.90,13.98,10.15,13.85,43293306
18-Jan-19,14.08,14.08,11.54,13.92,57815519
17-Jan-19,13.70,14.05,11.51,13.90,100757271
16-Jan-19,13.82,14.15,13.56,13.65,68545416
15-Jan-19,13.96,14.20,13.70,13.80,69561172
14-Jan-19,13.61,13.99,13.54,13.88,81754305
11-Jan-19,13.48,13.49,13.22,13.34,44120728
10-Jan-19,13.56,13.56,13.17,13.46,54205252
09-Jan-19,13.10,13.59,13.10,13.59,86758883
08-Jan-19,12.61,13.15,12.54,13.05,80077184
07-Jan-19,12.40,12.66,12.36,12.56,38262550
04-Jan-19,12.63,12.69,12.36,12.45,34594227
03-Jan-19,12.62,12.73,12.29,12.63,40689654
02-Jan-19,12.39,12.82,12.34,12.64,41223689
28-Dec-18,12.20,12.41,12.01,12.36,33739813
27-Dec-18,11.74,12.13,11.64,12.13,24806180
26-Dec-18,11.82,11.85,11.55,11.69,27639535
21-Dec-18,11.50,12.04,11.36,12.01,89752014
20-Dec-18,12.33,12.70,12.18,12.70,73296371
19-Dec-18,12.27,12.59,12.10,12.30,67621857
18-Dec-18,11.70,12.24,11.65,12.20,47981730
17-Dec-18,11.89,11.95,11.55,11.68,40732071
14-Dec-18,11.66,11.85,11.58,11.79,46622889
13-Dec-18,11.70,11.98,11.68,11.96,39398136
12-Dec-18,12.01,12.10,11.67,11.67,75705915
11-Dec-18,11.85,11.99,11.78,11.99,71467762
10-Dec-18,12.07,12.07,11.58,11.70,51883574
07-Dec-18,12.06,12.30,11.89,11.98,48432901
06-Dec-18,12.05,12.25,11.91,12.00,83851950
05-Dec-18,11.94,12.01,11.83,11.96,40533115
04-Dec-18,12.17,12.25,11.75,11.79,45894038
03-Dec-18,12.26,12.48,12.00,12.06,46682767
30-Nov-18,12.12,12.32,12.09,12.13,34806609
29-Nov-18,12.15,12.39,12.08,12.12,62526363
28-Nov-18,12.10,12.31,11.81,12.25,50659218
27-Nov-18,12.01,12.23,11.74,12.23,55949441
26-Nov-18,12.12,12.16,11.66,11.98,42257163
23-Nov-18,12.33,12.33,11.99,12.04,26182002
22-Nov-18,12.40,12.40,12.17,12.25,19291881
21-Nov-18,12.24,12.35,12.00,12.28,37347561
19-Nov-18,12.39,12.39,12.16,12.28,24518250
16-Nov-18,12.04,12.49,11.87,12.40,24518250
14-Nov-18,11.90,12.05,11.72,11.91,24518250
13-Nov-18,11.90,12.15,11.30,11.84,24518250
12-Nov-18,12.03,12.19,11.90,12.04,24518250
09-Nov-18,11.93,12.06,11.63,11.97,24518250
08-Nov-18,12.51,12.51,11.53,11.93,24518250
07-Nov-18,12.63,12.69,12.30,12.39,24518250
06-Nov-18,12.62,12.70,12.46,12.61,24518250
05-Nov-18,12.73,12.74,12.51,12.65,24518250
01-Nov-18,12.74,12.87,12.56,12.68,24518250
31-Oct-18,12.94,13.08,12.60,12.64,24518250
30-Oct-18,12.62,13.03,12.55,12.86,24518250
29-Oct-18,12.55,12.88,12.43,12.47,24518250
26-Oct-18,12.11,12.27,11.88,12.27,24518250
25-Oct-18,12.18,12.28,11.85,11.99,24518250
24-Oct-18,12.29,12.56,12.00,12.11,24518250
23-Oct-18,12.24,12.34,12.01,12.15,24518250
22-Oct-18,12.15,12.47,12.10,12.41,24518250
19-Oct-18,12.39,12.43,12.03,12.03,24518250
18-Oct-18,12.88,12.89,12.21,12.39,24518250
17-Oct-18,13.10,13.16,12.71,12.93,24518250
16-Oct-18,12.90,13.21,12.67,13.21,24518250
15-Oct-18,12.42,12.85,12.21,12.71,24518250
11-Oct-18,12.97,13.17,12.17,12.23,24518250
10-Oct-18,13.65,13.65,12.77,12.77,24518250
09-Oct-18,14.37,14.47,13.78,13.78,24518250
08-Oct-18,13.98,14.51,13.77,14.37,24518250
05-Oct-18,13.61,13.75,13.15,13.28,24518250
04-Oct-18,13.50,13.63,13.13,13.41,24518250
03-Oct-18,13.60,13.85,13.52,13.56,24518250
02-Oct-18,12.40,13.17,12.40,12.97,24518250
01-Oct-18,12.20,12.25,11.96,12.10,24518250
28-Sep-18,12.31,12.49,12.12,12.29,24518250
*exoneração de responsabilidade