ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
07/04/20203,34%0,4012,3712,8712,3213,3295M24.336
06/04/20206,59%0,7411,9711,9911,7012,2951M11.681
03/04/2020-1,49%-0,1711,2311,3810,4611,3861M24.676
02/04/20203,64%0,4011,4011,3010,8911,4880M22.265
01/04/2020-10,13%-1,2411,0011,5410,6511,82151M32.619
31/03/2020-6,13%-0,8012,2413,0411,9513,1372M20.461
30/03/2020-4,12%-0,5613,0413,6212,8014,0564M19.099
27/03/2020-4,49%-0,6413,6013,6813,1014,1992M26.296
26/03/20208,70%1,1414,2413,0913,0315,2798M22.084
25/03/20208,89%1,0713,1012,0412,0413,7353M13.984
24/03/202016,12%1,6712,0311,0910,9612,4564M14.743
23/03/2020-10,38%-1,2010,3611,6510,1711,8264M21.842
20/03/20207,94%0,8511,5611,0510,7512,0589M33.870
19/03/20204,18%0,4310,719,989,1210,8092M29.600
18/03/2020-20,06%-2,5810,2812,0010,0112,5692M27.272
17/03/20201,02%0,1312,8612,8712,7314,00118M32.446
16/03/2020-8,88%-1,2412,7312,5611,6913,3391M29.392
13/03/202010,87%1,3713,9714,0012,6014,49138M30.707
12/03/2020-20,15%-3,1812,6013,4111,5614,1896M12.550
11/03/2020-4,83%-0,8015,7816,0913,9016,3089M17.489
10/03/20208,01%1,2316,5816,2615,4716,68124M30.750
09/03/2020-11,27%-1,9515,3515,5715,3517,39217M33.348
06/03/20200,17%0,0317,3016,1616,1617,40194M30.684
05/03/2020-9,30%-1,7717,2719,0016,8019,07134M17.985
04/03/20201,98%0,3719,0418,8618,5019,30133M20.112
03/03/2020-3,36%-0,6518,6719,0717,9519,31228M32.357
02/03/2020-0,87%-0,1719,3219,4518,7819,49141M27.349
28/02/20207,26%1,3219,4918,1517,6619,49169M28.884
27/02/2020-5,32%-1,0218,1718,8518,1719,35173M26.770
26/02/2020-6,44%-1,3219,1919,1018,7419,6782M16.515
21/02/20200,24%0,0520,5120,3320,0520,6290M22.046
20/02/20200,34%0,0720,4620,4320,1421,05112M21.242
19/02/20200,99%0,2020,3920,2020,0520,6879M14.563
18/02/20200,95%0,1920,1919,8119,6820,2782M14.938
17/02/20200,20%0,0420,0020,0019,6920,1551M7.397
14/02/2020-2,73%-0,5619,9620,3719,7320,38165M18.892
13/02/20200,34%0,0720,5220,1019,8120,7566M13.812
12/02/20201,44%0,2920,4520,2120,1420,81131M26.343
11/02/20201,82%0,3620,1619,9219,8820,27153M22.194
10/02/2020-1,15%-0,2319,8020,0219,2020,0989M18.776
07/02/2020-5,07%-1,0720,0320,8920,0020,89178M23.594
06/02/2020-2,31%-0,5021,1021,7720,4521,91148M20.363
05/02/20202,13%0,4521,6021,3521,1721,78143M16.981
04/02/20202,77%0,5721,1521,1520,9822,03212M24.085
03/02/2020-1,39%-0,2920,5820,8820,5621,1785M13.878
31/01/2020-1,46%-0,3120,8720,7620,5521,41135M23.479
30/01/20200,62%0,1321,1820,4720,0321,22149M25.039
29/01/20204,67%0,9421,0520,2220,2221,55218M29.730
28/01/2020-0,30%-0,0620,1120,2620,1120,68122M20.830
27/01/2020-6,84%-1,4820,1721,1919,9521,22170M23.322
24/01/2020-0,46%-0,1021,6521,7521,3421,8470M11.177
23/01/2020-0,28%-0,0621,7521,7021,3021,7594M14.810
22/01/20200,74%0,1621,8121,7221,2821,92108M17.312
21/01/2020-2,87%-0,6421,6522,3021,5722,60101M18.684
20/01/20202,77%0,6022,2921,5821,3622,2986M12.855
17/01/20200,32%0,0721,6921,3920,8521,69214M30.218
16/01/2020-0,37%-0,0821,6221,7021,2121,7679M14.366
15/01/2020-1,59%-0,3521,7022,1021,5622,17139M18.262
14/01/20202,23%0,4822,0521,5021,3522,06102M13.006
13/01/20201,51%0,3221,5721,3521,2121,59108M15.381
10/01/2020-0,98%-0,2121,2521,5021,1021,6388M17.646
09/01/2020-0,74%-0,1621,4621,6521,2021,8179M15.799
08/01/2020-1,73%-0,3821,6221,8921,6121,93121M24.028
07/01/20200,46%0,1022,0021,9321,5722,30142M20.040
06/01/2020-1,35%-0,3021,9022,2021,5522,2082M15.009
03/01/20200,00%0,0022,2021,9021,6622,3585M11.264
02/01/20203,02%0,6522,2021,7721,6322,3389M15.771
30/12/2019-1,78%-0,3921,5521,9521,3822,0787M13.364
27/12/20191,90%0,4121,9422,0521,7622,78177M26.188
26/12/20192,62%0,5521,5321,0220,9021,5377M11.614
23/12/20190,14%0,0320,9821,0420,7521,2372M12.080
20/12/2019-3,59%-0,7820,9521,8420,8121,90126M25.013
19/12/20190,88%0,1921,7321,5421,2522,10105M12.664
18/12/2019-1,51%-0,3321,5421,9521,4021,99106M12.776
17/12/2019-2,15%-0,4821,8722,3821,5922,3896M19.287
16/12/20190,86%0,1922,3522,1621,7922,74120M25.107
13/12/20196,23%1,3022,1620,9020,8422,16149M17.348
12/12/20196,16%1,2120,8620,4020,1121,00244M33.126
11/12/20190,56%0,1119,6519,2719,2419,7389M12.120
10/12/20190,41%0,0819,5419,4919,1919,5980M15.354
09/12/20191,04%0,2019,4619,3019,0119,54100M13.980
06/12/20194,73%0,8719,2618,5318,4319,3598M16.514
05/12/2019-1,66%-0,3118,3918,7018,3018,7457M10.851
04/12/20190,00%0,0018,7018,7618,1718,8571M13.248
03/12/20197,16%1,2518,7017,4817,4818,82163M23.517
02/12/2019-0,68%-0,1217,4517,7017,3717,8068M11.951
29/11/2019-0,73%-0,1317,5717,6417,4517,8633M5.842
28/11/20191,55%0,2717,7017,5217,3517,7033M6.328
27/11/2019-3,75%-0,6817,4318,1317,2218,25120M15.204
26/11/2019-1,04%-0,1918,1118,2017,7418,3065M14.215
25/11/20190,60%0,1118,3018,0517,9318,4383M20.340
22/11/20193,29%0,5818,1917,5717,4718,1966M9.919
21/11/20193,77%0,6417,6116,9516,8617,61105M16.150
19/11/20191,07%0,1816,9716,5516,5016,97102M14.047
18/11/2019-0,94%-0,1616,7917,1016,5717,1078M13.518
14/11/2019-3,69%-0,6516,9517,4516,3617,45205M31.280
13/11/2019-0,51%-0,0917,6017,5017,1917,89103M20.798
12/11/2019-1,12%-0,2017,6917,8317,4117,8964M13.842
11/11/2019-0,72%-0,1317,8917,9017,6618,1979M14.665
08/11/2019-2,86%-0,5318,0218,4917,7718,4977M15.618
07/11/2019-0,80%-0,1518,5518,7818,4518,9555M9.177
06/11/2019-0,16%-0,0318,7018,8718,4218,8771M12.227
05/11/2019--18,7319,1218,6719,1775M14.812


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br