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
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	-0,30%	-0,06	20,11	20,26	20,11	20,68	122M	20.830
27/01/2020	-6,84%	-1,48	20,17	21,19	19,95	21,22	170M	23.322
24/01/2020	-0,46%	-0,10	21,65	21,75	21,34	21,84	70M	11.177
23/01/2020	-0,28%	-0,06	21,75	21,70	21,30	21,75	94M	14.810
22/01/2020	0,74%	0,16	21,81	21,72	21,28	21,92	108M	17.312
21/01/2020	-2,87%	-0,64	21,65	22,30	21,57	22,60	101M	18.684
20/01/2020	2,77%	0,60	22,29	21,58	21,36	22,29	86M	12.855
17/01/2020	0,32%	0,07	21,69	21,39	20,85	21,69	214M	30.218
16/01/2020	-0,37%	-0,08	21,62	21,70	21,21	21,76	79M	14.366
15/01/2020	-1,59%	-0,35	21,70	22,10	21,56	22,17	139M	18.262
14/01/2020	2,23%	0,48	22,05	21,50	21,35	22,06	102M	13.006
13/01/2020	1,51%	0,32	21,57	21,35	21,21	21,59	108M	15.381
10/01/2020	-0,98%	-0,21	21,25	21,50	21,10	21,63	88M	17.646
09/01/2020	-0,74%	-0,16	21,46	21,65	21,20	21,81	79M	15.799
08/01/2020	-1,73%	-0,38	21,62	21,89	21,61	21,93	121M	24.028
07/01/2020	0,46%	0,10	22,00	21,93	21,57	22,30	142M	20.040
06/01/2020	-1,35%	-0,30	21,90	22,20	21,55	22,20	82M	15.009
03/01/2020	0,00%	0,00	22,20	21,90	21,66	22,35	85M	11.264
02/01/2020	3,02%	0,65	22,20	21,77	21,63	22,33	89M	15.771
30/12/2019	-1,78%	-0,39	21,55	21,95	21,38	22,07	87M	13.364
27/12/2019	1,90%	0,41	21,94	22,05	21,76	22,78	177M	26.188
26/12/2019	2,62%	0,55	21,53	21,02	20,90	21,53	77M	11.614
23/12/2019	0,14%	0,03	20,98	21,04	20,75	21,23	72M	12.080
20/12/2019	-3,59%	-0,78	20,95	21,84	20,81	21,90	126M	25.013
19/12/2019	0,88%	0,19	21,73	21,54	21,25	22,10	105M	12.664
18/12/2019	-1,51%	-0,33	21,54	21,95	21,40	21,99	106M	12.776
17/12/2019	-2,15%	-0,48	21,87	22,38	21,59	22,38	96M	19.287
16/12/2019	0,86%	0,19	22,35	22,16	21,79	22,74	120M	25.107
13/12/2019	6,23%	1,30	22,16	20,90	20,84	22,16	149M	17.348
12/12/2019	6,16%	1,21	20,86	20,40	20,11	21,00	244M	33.126
11/12/2019	0,56%	0,11	19,65	19,27	19,24	19,73	89M	12.120
10/12/2019	0,41%	0,08	19,54	19,49	19,19	19,59	80M	15.354
09/12/2019	1,04%	0,20	19,46	19,30	19,01	19,54	100M	13.980
06/12/2019	4,73%	0,87	19,26	18,53	18,43	19,35	98M	16.514
05/12/2019	-1,66%	-0,31	18,39	18,70	18,30	18,74	57M	10.851
04/12/2019	0,00%	0,00	18,70	18,76	18,17	18,85	71M	13.248
03/12/2019	7,16%	1,25	18,70	17,48	17,48	18,82	163M	23.517
02/12/2019	-0,68%	-0,12	17,45	17,70	17,37	17,80	68M	11.951
29/11/2019	-0,73%	-0,13	17,57	17,64	17,45	17,86	33M	5.842
28/11/2019	1,55%	0,27	17,70	17,52	17,35	17,70	33M	6.328
27/11/2019	-3,75%	-0,68	17,43	18,13	17,22	18,25	120M	15.204
26/11/2019	-1,04%	-0,19	18,11	18,20	17,74	18,30	65M	14.215
25/11/2019	0,60%	0,11	18,30	18,05	17,93	18,43	83M	20.340
22/11/2019	3,29%	0,58	18,19	17,57	17,47	18,19	66M	9.919
21/11/2019	3,77%	0,64	17,61	16,95	16,86	17,61	105M	16.150
19/11/2019	1,07%	0,18	16,97	16,55	16,50	16,97	102M	14.047
18/11/2019	-0,94%	-0,16	16,79	17,10	16,57	17,10	78M	13.518
14/11/2019	-3,69%	-0,65	16,95	17,45	16,36	17,45	205M	31.280
13/11/2019	-0,51%	-0,09	17,60	17,50	17,19	17,89	103M	20.798
12/11/2019	-1,12%	-0,20	17,69	17,83	17,41	17,89	64M	13.842
11/11/2019	-0,72%	-0,13	17,89	17,90	17,66	18,19	79M	14.665
08/11/2019	-2,86%	-0,53	18,02	18,49	17,77	18,49	77M	15.618
07/11/2019	-0,80%	-0,15	18,55	18,78	18,45	18,95	55M	9.177
06/11/2019	-0,16%	-0,03	18,70	18,87	18,42	18,87	71M	12.227
05/11/2019	-	-	18,73	19,12	18,67	19,17	75M	14.812

Date,Open,High,Low,Close,Volume
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
27-Jan-20,21.19,21.22,19.95,20.17,169669696
24-Jan-20,21.75,21.84,21.34,21.65,70158771
23-Jan-20,21.70,21.75,21.30,21.75,94326954
22-Jan-20,21.72,21.92,21.28,21.81,107832285
21-Jan-20,22.30,22.60,21.57,21.65,101124972
20-Jan-20,21.58,22.29,21.36,22.29,85824434
17-Jan-20,21.39,21.69,20.85,21.69,213923889
16-Jan-20,21.70,21.76,21.21,21.62,79222999
15-Jan-20,22.10,22.17,21.56,21.70,139123175
14-Jan-20,21.50,22.06,21.35,22.05,101784087
13-Jan-20,21.35,21.59,21.21,21.57,107769126
10-Jan-20,21.50,21.63,21.10,21.25,87882689
09-Jan-20,21.65,21.81,21.20,21.46,78673145
08-Jan-20,21.89,21.93,21.61,21.62,121111460
07-Jan-20,21.93,22.30,21.57,22.00,141958520
06-Jan-20,22.20,22.20,21.55,21.90,82226532
03-Jan-20,21.90,22.35,21.66,22.20,85466931
02-Jan-20,21.77,22.33,21.63,22.20,88873117
30-Dec-19,21.95,22.07,21.38,21.55,86620981
27-Dec-19,22.05,22.78,21.76,21.94,176727622
26-Dec-19,21.02,21.53,20.90,21.53,77018867
23-Dec-19,21.04,21.23,20.75,20.98,71546744
20-Dec-19,21.84,21.90,20.81,20.95,125580517
19-Dec-19,21.54,22.10,21.25,21.73,105185709
18-Dec-19,21.95,21.99,21.40,21.54,105879909
17-Dec-19,22.38,22.38,21.59,21.87,95782409
16-Dec-19,22.16,22.74,21.79,22.35,119864297
13-Dec-19,20.90,22.16,20.84,22.16,149274799
12-Dec-19,20.40,21.00,20.11,20.86,243889436
11-Dec-19,19.27,19.73,19.24,19.65,88716317
10-Dec-19,19.49,19.59,19.19,19.54,80455074
09-Dec-19,19.30,19.54,19.01,19.46,100233628
06-Dec-19,18.53,19.35,18.43,19.26,97811131
05-Dec-19,18.70,18.74,18.30,18.39,57446158
04-Dec-19,18.76,18.85,18.17,18.70,70816711
03-Dec-19,17.48,18.82,17.48,18.70,163405077
02-Dec-19,17.70,17.80,17.37,17.45,68085733
29-Nov-19,17.64,17.86,17.45,17.57,33205891
28-Nov-19,17.52,17.70,17.35,17.70,32532979
27-Nov-19,18.13,18.25,17.22,17.43,119907793
26-Nov-19,18.20,18.30,17.74,18.11,65473767
25-Nov-19,18.05,18.43,17.93,18.30,83059875
22-Nov-19,17.57,18.19,17.47,18.19,66291664
21-Nov-19,16.95,17.61,16.86,17.61,104925226
19-Nov-19,16.55,16.97,16.50,16.97,101794807
18-Nov-19,17.10,17.10,16.57,16.79,77583100
14-Nov-19,17.45,17.45,16.36,16.95,205482729
13-Nov-19,17.50,17.89,17.19,17.60,102934424
12-Nov-19,17.83,17.89,17.41,17.69,63928019
11-Nov-19,17.90,18.19,17.66,17.89,79099281
08-Nov-19,18.49,18.49,17.77,18.02,76648813
07-Nov-19,18.78,18.95,18.45,18.55,55447254
06-Nov-19,18.87,18.87,18.42,18.70,71454589
05-Nov-19,19.12,19.17,18.67,18.73,74640025

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRVE3