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
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	3,88%	0,72	19,27	18,61	18,36	19,27	84M	13.403
02/07/2020	-1,01%	-0,19	18,55	19,00	18,51	19,04	88M	15.823
01/07/2020	4,11%	0,74	18,74	18,14	18,03	18,79	64M	12.682
30/06/2020	1,01%	0,18	18,00	17,72	17,53	18,44	98M	22.890
29/06/2020	2,65%	0,46	17,82	17,49	16,95	17,82	54M	10.332
26/06/2020	-3,07%	-0,55	17,36	17,83	17,14	17,89	38M	9.034
25/06/2020	0,39%	0,07	17,91	17,99	17,65	18,17	48M	12.280
24/06/2020	-2,30%	-0,42	17,84	18,00	17,64	18,33	70M	14.700
23/06/2020	2,70%	0,48	18,26	18,25	17,92	18,40	71M	14.013
22/06/2020	0,28%	0,05	17,78	18,07	17,63	18,84	134M	23.881
19/06/2020	5,66%	0,95	17,73	17,10	16,96	17,90	120M	24.477
18/06/2020	-1,99%	-0,34	16,78	17,03	16,78	17,90	115M	20.974
17/06/2020	1,60%	0,27	17,12	16,82	16,76	17,39	152M	19.930
16/06/2020	-0,12%	-0,02	16,85	17,33	16,56	17,57	91M	18.458
15/06/2020	3,18%	0,52	16,87	15,86	15,55	16,99	68M	18.166
12/06/2020	-3,14%	-0,53	16,35	16,30	15,93	16,81	90M	21.317
10/06/2020	-1,57%	-0,27	16,88	17,50	16,73	17,59	77M	17.739
09/06/2020	-4,72%	-0,85	17,15	17,70	17,15	18,00	85M	16.602
08/06/2020	2,92%	0,51	18,00	17,71	17,51	18,33	60M	14.544
05/06/2020	1,80%	0,31	17,49	17,90	17,31	18,40	118M	18.476
04/06/2020	-2,28%	-0,40	17,18	17,44	16,99	17,68	69M	16.708
03/06/2020	5,59%	0,93	17,58	16,85	16,68	17,94	129M	19.466
02/06/2020	5,45%	0,86	16,65	16,00	15,95	16,84	61M	12.638
01/06/2020	4,09%	0,62	15,79	15,21	14,93	15,90	68M	16.167
29/05/2020	-3,68%	-0,58	15,17	15,62	14,87	15,78	172M	31.474
28/05/2020	-5,23%	-0,87	15,75	16,48	15,75	16,59	114M	18.284
27/05/2020	1,78%	0,29	16,62	16,70	16,45	16,81	44M	9.052
26/05/2020	-2,45%	-0,41	16,33	17,00	16,33	17,24	63M	19.572
25/05/2020	12,12%	1,81	16,74	15,55	15,55	16,74	58M	12.849
22/05/2020	-2,29%	-0,35	14,93	15,08	14,70	15,37	69M	18.160
21/05/2020	1,39%	0,21	15,28	15,14	14,95	15,50	107M	21.328
20/05/2020	-0,40%	-0,06	15,07	15,28	15,00	15,37	128M	13.299
19/05/2020	-2,26%	-0,35	15,13	15,47	14,80	15,70	146M	36.334
18/05/2020	13,82%	1,88	15,48	14,01	13,69	15,70	102M	17.249
15/05/2020	0,67%	0,09	13,60	13,47	13,01	13,88	70M	16.422
14/05/2020	2,12%	0,28	13,51	13,00	12,76	13,83	101M	17.797
13/05/2020	-2,86%	-0,39	13,23	13,70	13,02	13,70	45M	12.953
12/05/2020	-1,38%	-0,19	13,62	13,72	13,60	14,06	39M	10.710
11/05/2020	-0,14%	-0,02	13,81	13,77	13,53	14,06	32M	11.503
08/05/2020	-0,79%	-0,11	13,83	14,32	13,71	14,48	31M	8.701
07/05/2020	-3,86%	-0,56	13,94	14,70	13,65	14,92	56M	14.982
06/05/2020	-1,09%	-0,16	14,50	14,71	14,33	15,15	56M	11.461
05/05/2020	-1,21%	-0,18	14,66	14,95	14,66	15,25	49M	9.006
04/05/2020	-2,05%	-0,31	14,84	14,90	14,36	15,01	54M	11.760
30/04/2020	-3,19%	-0,50	15,15	15,10	14,88	15,53	105M	18.239
29/04/2020	5,96%	0,88	15,65	14,81	14,81	15,77	102M	17.292
28/04/2020	7,81%	1,07	14,77	14,15	13,93	14,82	98M	21.060
27/04/2020	5,38%	0,70	13,70	13,39	13,02	13,87	84M	18.822
24/04/2020	-8,32%	-1,18	13,00	14,00	12,44	14,08	69M	27.346
23/04/2020	-2,88%	-0,42	14,18	14,60	13,97	14,76	81M	14.914
22/04/2020	6,57%	0,90	14,60	13,60	13,56	14,65	68M	15.463
20/04/2020	2,54%	0,34	13,70	13,06	12,90	14,17	50M	12.034
17/04/2020	0,07%	0,01	13,36	13,56	13,06	13,70	61M	16.927
16/04/2020	-0,67%	-0,09	13,35	13,74	12,73	13,87	54M	14.441
15/04/2020	0,37%	0,05	13,44	12,95	12,80	13,66	51M	15.761
14/04/2020	0,75%	0,10	13,39	13,60	13,00	13,74	65M	15.795
13/04/2020	-0,52%	-0,07	13,29	13,32	12,62	13,32	45M	14.042
09/04/2020	3,49%	0,45	13,36	13,34	13,16	13,80	61M	14.234
08/04/2020	4,37%	0,54	12,91	12,43	12,21	13,17	47M	14.268
07/04/2020	3,34%	0,40	12,37	12,87	12,32	13,32	95M	24.336
06/04/2020	6,59%	0,74	11,97	11,99	11,70	12,29	51M	11.681
03/04/2020	-1,49%	-0,17	11,23	11,38	10,46	11,38	61M	24.676
02/04/2020	3,64%	0,40	11,40	11,30	10,89	11,48	80M	22.265
01/04/2020	-10,13%	-1,24	11,00	11,54	10,65	11,82	151M	32.619
31/03/2020	-6,13%	-0,80	12,24	13,04	11,95	13,13	72M	20.461
30/03/2020	-4,12%	-0,56	13,04	13,62	12,80	14,05	64M	19.099
27/03/2020	-4,49%	-0,64	13,60	13,68	13,10	14,19	92M	26.296
26/03/2020	8,70%	1,14	14,24	13,09	13,03	15,27	98M	22.084
25/03/2020	8,89%	1,07	13,10	12,04	12,04	13,73	53M	13.984
24/03/2020	16,12%	1,67	12,03	11,09	10,96	12,45	64M	14.743
23/03/2020	-10,38%	-1,20	10,36	11,65	10,17	11,82	64M	21.842
20/03/2020	7,94%	0,85	11,56	11,05	10,75	12,05	89M	33.870
19/03/2020	4,18%	0,43	10,71	9,98	9,12	10,80	92M	29.600
18/03/2020	-20,06%	-2,58	10,28	12,00	10,01	12,56	92M	27.272
17/03/2020	1,02%	0,13	12,86	12,87	12,73	14,00	118M	32.446
16/03/2020	-8,88%	-1,24	12,73	12,56	11,69	13,33	91M	29.392
13/03/2020	10,87%	1,37	13,97	14,00	12,60	14,49	138M	30.707
12/03/2020	-20,15%	-3,18	12,60	13,41	11,56	14,18	96M	12.550
11/03/2020	-4,83%	-0,80	15,78	16,09	13,90	16,30	89M	17.489
10/03/2020	8,01%	1,23	16,58	16,26	15,47	16,68	124M	30.750
09/03/2020	-11,27%	-1,95	15,35	15,57	15,35	17,39	217M	33.348
06/03/2020	0,17%	0,03	17,30	16,16	16,16	17,40	194M	30.684
05/03/2020	-9,30%	-1,77	17,27	19,00	16,80	19,07	134M	17.985
04/03/2020	1,98%	0,37	19,04	18,86	18,50	19,30	133M	20.112
03/03/2020	-3,36%	-0,65	18,67	19,07	17,95	19,31	228M	32.357
02/03/2020	-0,87%	-0,17	19,32	19,45	18,78	19,49	141M	27.349
28/02/2020	7,26%	1,32	19,49	18,15	17,66	19,49	169M	28.884
27/02/2020	-5,32%	-1,02	18,17	18,85	18,17	19,35	173M	26.770
26/02/2020	-6,44%	-1,32	19,19	19,10	18,74	19,67	82M	16.515
21/02/2020	0,24%	0,05	20,51	20,33	20,05	20,62	90M	22.046
20/02/2020	0,34%	0,07	20,46	20,43	20,14	21,05	112M	21.242
19/02/2020	0,99%	0,20	20,39	20,20	20,05	20,68	79M	14.563
18/02/2020	0,95%	0,19	20,19	19,81	19,68	20,27	82M	14.938
17/02/2020	0,20%	0,04	20,00	20,00	19,69	20,15	51M	7.397
14/02/2020	-2,73%	-0,56	19,96	20,37	19,73	20,38	165M	18.892
13/02/2020	0,34%	0,07	20,52	20,10	19,81	20,75	66M	13.812
12/02/2020	1,44%	0,29	20,45	20,21	20,14	20,81	131M	26.343
11/02/2020	1,82%	0,36	20,16	19,92	19,88	20,27	153M	22.194
10/02/2020	-1,15%	-0,23	19,80	20,02	19,20	20,09	89M	18.776
07/02/2020	-5,07%	-1,07	20,03	20,89	20,00	20,89	178M	23.594
06/02/2020	-2,31%	-0,50	21,10	21,77	20,45	21,91	148M	20.363
05/02/2020	2,13%	0,45	21,60	21,35	21,17	21,78	143M	16.981
04/02/2020	2,77%	0,57	21,15	21,15	20,98	22,03	212M	24.085
03/02/2020	-1,39%	-0,29	20,58	20,88	20,56	21,17	85M	13.878
31/01/2020	-1,46%	-0,31	20,87	20,76	20,55	21,41	135M	23.479
30/01/2020	0,62%	0,13	21,18	20,47	20,03	21,22	149M	25.039
29/01/2020	4,67%	0,94	21,05	20,22	20,22	21,55	218M	29.730
28/01/2020	-	-	20,11	20,26	20,11	20,68	122M	20.830

Date,Open,High,Low,Close,Volume
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
02-Jul-20,19.00,19.04,18.51,18.55,87713002
01-Jul-20,18.14,18.79,18.03,18.74,63858312
30-Jun-20,17.72,18.44,17.53,18.00,97654566
29-Jun-20,17.49,17.82,16.95,17.82,53803368
26-Jun-20,17.83,17.89,17.14,17.36,38245092
25-Jun-20,17.99,18.17,17.65,17.91,48334722
24-Jun-20,18.00,18.33,17.64,17.84,70103424
23-Jun-20,18.25,18.40,17.92,18.26,71400432
22-Jun-20,18.07,18.84,17.63,17.78,133707391
19-Jun-20,17.10,17.90,16.96,17.73,119550804
18-Jun-20,17.03,17.90,16.78,16.78,114593747
17-Jun-20,16.82,17.39,16.76,17.12,151721159
16-Jun-20,17.33,17.57,16.56,16.85,91010366
15-Jun-20,15.86,16.99,15.55,16.87,67782413
12-Jun-20,16.30,16.81,15.93,16.35,89930543
10-Jun-20,17.50,17.59,16.73,16.88,76648096
09-Jun-20,17.70,18.00,17.15,17.15,84616177
08-Jun-20,17.71,18.33,17.51,18.00,59998263
05-Jun-20,17.90,18.40,17.31,17.49,117750688
04-Jun-20,17.44,17.68,16.99,17.18,69038707
03-Jun-20,16.85,17.94,16.68,17.58,129430164
02-Jun-20,16.00,16.84,15.95,16.65,61339623
01-Jun-20,15.21,15.90,14.93,15.79,68249488
29-May-20,15.62,15.78,14.87,15.17,172381050
28-May-20,16.48,16.59,15.75,15.75,114111738
27-May-20,16.70,16.81,16.45,16.62,44319249
26-May-20,17.00,17.24,16.33,16.33,62748958
25-May-20,15.55,16.74,15.55,16.74,58186831
22-May-20,15.08,15.37,14.70,14.93,68631306
21-May-20,15.14,15.50,14.95,15.28,107275329
20-May-20,15.28,15.37,15.00,15.07,127508751
19-May-20,15.47,15.70,14.80,15.13,146246101
18-May-20,14.01,15.70,13.69,15.48,102315676
15-May-20,13.47,13.88,13.01,13.60,69514803
14-May-20,13.00,13.83,12.76,13.51,101164396
13-May-20,13.70,13.70,13.02,13.23,44752681
12-May-20,13.72,14.06,13.60,13.62,38832918
11-May-20,13.77,14.06,13.53,13.81,31595675
08-May-20,14.32,14.48,13.71,13.83,31347887
07-May-20,14.70,14.92,13.65,13.94,56030393
06-May-20,14.71,15.15,14.33,14.50,55659412
05-May-20,14.95,15.25,14.66,14.66,48607365
04-May-20,14.90,15.01,14.36,14.84,54379779
30-Apr-20,15.10,15.53,14.88,15.15,105344225
29-Apr-20,14.81,15.77,14.81,15.65,101750448
28-Apr-20,14.15,14.82,13.93,14.77,98181352
27-Apr-20,13.39,13.87,13.02,13.70,84430426
24-Apr-20,14.00,14.08,12.44,13.00,69028468
23-Apr-20,14.60,14.76,13.97,14.18,81398882
22-Apr-20,13.60,14.65,13.56,14.60,67771114
20-Apr-20,13.06,14.17,12.90,13.70,50466186
17-Apr-20,13.56,13.70,13.06,13.36,61189088
16-Apr-20,13.74,13.87,12.73,13.35,53757903
15-Apr-20,12.95,13.66,12.80,13.44,50573374
14-Apr-20,13.60,13.74,13.00,13.39,65008579
13-Apr-20,13.32,13.32,12.62,13.29,45134929
09-Apr-20,13.34,13.80,13.16,13.36,61308864
08-Apr-20,12.43,13.17,12.21,12.91,47457855
07-Apr-20,12.87,13.32,12.32,12.37,94696146
06-Apr-20,11.99,12.29,11.70,11.97,51025227
03-Apr-20,11.38,11.38,10.46,11.23,60802940
02-Apr-20,11.30,11.48,10.89,11.40,80431049
01-Apr-20,11.54,11.82,10.65,11.00,151248040
31-Mar-20,13.04,13.13,11.95,12.24,72230605
30-Mar-20,13.62,14.05,12.80,13.04,64316226
27-Mar-20,13.68,14.19,13.10,13.60,92437124
26-Mar-20,13.09,15.27,13.03,14.24,98246648
25-Mar-20,12.04,13.73,12.04,13.10,52772125
24-Mar-20,11.09,12.45,10.96,12.03,64468984
23-Mar-20,11.65,11.82,10.17,10.36,64370099
20-Mar-20,11.05,12.05,10.75,11.56,89355149
19-Mar-20,9.98,10.80,9.12,10.71,91944929
18-Mar-20,12.00,12.56,10.01,10.28,91529450
17-Mar-20,12.87,14.00,12.73,12.86,118037002
16-Mar-20,12.56,13.33,11.69,12.73,90849917
13-Mar-20,14.00,14.49,12.60,13.97,138164491
12-Mar-20,13.41,14.18,11.56,12.60,96075888
11-Mar-20,16.09,16.30,13.90,15.78,89474603
10-Mar-20,16.26,16.68,15.47,16.58,123757592
09-Mar-20,15.57,17.39,15.35,15.35,216878407
06-Mar-20,16.16,17.40,16.16,17.30,194458575
05-Mar-20,19.00,19.07,16.80,17.27,133559757
04-Mar-20,18.86,19.30,18.50,19.04,133186691
03-Mar-20,19.07,19.31,17.95,18.67,228081359
02-Mar-20,19.45,19.49,18.78,19.32,141189858
28-Feb-20,18.15,19.49,17.66,19.49,169247304
27-Feb-20,18.85,19.35,18.17,18.17,173393170
26-Feb-20,19.10,19.67,18.74,19.19,81998108
21-Feb-20,20.33,20.62,20.05,20.51,90454630
20-Feb-20,20.43,21.05,20.14,20.46,111512842
19-Feb-20,20.20,20.68,20.05,20.39,79294435
18-Feb-20,19.81,20.27,19.68,20.19,82121199
17-Feb-20,20.00,20.15,19.69,20.00,50697014
14-Feb-20,20.37,20.38,19.73,19.96,165235255
13-Feb-20,20.10,20.75,19.81,20.52,66005148
12-Feb-20,20.21,20.81,20.14,20.45,131479821
11-Feb-20,19.92,20.27,19.88,20.16,152892697
10-Feb-20,20.02,20.09,19.20,19.80,88644739
07-Feb-20,20.89,20.89,20.00,20.03,178149127
06-Feb-20,21.77,21.91,20.45,21.10,148314134
05-Feb-20,21.35,21.78,21.17,21.60,142939925
04-Feb-20,21.15,22.03,20.98,21.15,211674546
03-Feb-20,20.88,21.17,20.56,20.58,85310876
31-Jan-20,20.76,21.41,20.55,20.87,134798936
30-Jan-20,20.47,21.22,20.03,21.18,148511810
29-Jan-20,20.22,21.55,20.22,21.05,218366512
28-Jan-20,20.26,20.68,20.11,20.11,122345872

*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...