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
21/09/2021	2,22%	0,30	13,81	13,61	13,46	13,93	105M	20.090
20/09/2021	-1,89%	-0,26	13,51	13,50	13,24	13,68	90M	24.403
17/09/2021	-0,36%	-0,05	13,77	13,79	13,62	13,90	146M	25.171
16/09/2021	-0,65%	-0,09	13,82	13,75	13,63	14,05	54M	11.782
15/09/2021	-1,21%	-0,17	13,91	14,08	13,62	14,15	57M	17.894
14/09/2021	0,50%	0,07	14,08	14,00	13,87	14,37	123M	19.118
13/09/2021	4,32%	0,58	14,01	13,68	13,54	14,20	85M	21.892
10/09/2021	-1,32%	-0,18	13,43	13,80	13,38	14,17	140M	27.969
09/09/2021	5,10%	0,66	13,61	12,93	12,55	13,61	80M	22.176
08/09/2021	-5,61%	-0,77	12,95	13,70	12,87	13,70	89M	24.946
06/09/2021	3,78%	0,50	13,72	13,15	13,09	13,85	39M	10.603

03/09/2021	0,00%	0,00	13,22	13,25	13,20	13,54	71M	12.816
02/09/2021	-2,94%	-0,40	13,22	13,59	13,22	13,71	55M	16.196
01/09/2021	-0,51%	-0,07	13,62	13,70	13,51	13,91	68M	14.645
31/08/2021	1,86%	0,25	13,69	13,61	13,50	14,25	147M	32.617
30/08/2021	-1,68%	-0,23	13,44	13,65	13,23	13,66	56M	14.467
27/08/2021	4,75%	0,62	13,67	13,33	13,13	13,85	95M	20.678
26/08/2021	-3,83%	-0,52	13,05	13,49	13,01	13,49	57M	15.590
25/08/2021	1,88%	0,25	13,57	13,33	13,18	13,59	87M	16.157
24/08/2021	6,65%	0,83	13,32	12,61	12,57	13,45	77M	15.826
23/08/2021	-2,88%	-0,37	12,49	12,89	12,30	12,94	66M	17.130
20/08/2021	0,55%	0,07	12,86	12,65	12,58	12,95	51M	15.014
19/08/2021	1,11%	0,14	12,79	12,52	12,41	12,86	46M	13.689
18/08/2021	-1,25%	-0,16	12,65	12,85	12,56	12,95	63M	17.904
17/08/2021	-1,69%	-0,22	12,81	12,96	12,53	13,01	74M	21.265
16/08/2021	-1,06%	-0,14	13,03	13,14	12,77	13,26	82M	25.373
13/08/2021	-0,23%	-0,03	13,17	13,23	13,14	13,77	104M	19.139
12/08/2021	-2,44%	-0,33	13,20	13,50	12,71	13,50	122M	21.608
11/08/2021	0,07%	0,01	13,53	13,47	13,46	13,74	77M	14.736
10/08/2021	-2,03%	-0,28	13,52	13,88	13,46	13,91	66M	16.277
09/08/2021	0,80%	0,11	13,80	13,69	13,61	13,94	42M	10.562
06/08/2021	0,59%	0,08	13,69	13,59	13,42	13,84	39M	10.133
05/08/2021	-3,13%	-0,44	13,61	14,19	13,61	14,26	49M	11.905
04/08/2021	-0,21%	-0,03	14,05	14,04	13,78	14,26	66M	13.469
03/08/2021	-2,22%	-0,32	14,08	14,42	13,78	14,43	97M	17.654
02/08/2021	0,42%	0,06	14,40	14,55	14,39	14,75	60M	14.873
30/07/2021	-2,32%	-0,34	14,34	14,53	14,31	14,72	61M	10.803
29/07/2021	-0,94%	-0,14	14,68	14,87	14,65	15,05	60M	11.633
28/07/2021	-0,67%	-0,10	14,82	15,01	14,44	15,01	122M	18.175
27/07/2021	-1,91%	-0,29	14,92	15,16	14,80	15,19	53M	8.516
26/07/2021	-1,30%	-0,20	15,21	15,37	15,12	15,41	50M	9.530
23/07/2021	-2,41%	-0,38	15,41	15,82	15,30	15,85	34M	7.915
22/07/2021	0,32%	0,05	15,79	15,76	15,50	15,83	49M	9.427
21/07/2021	-0,13%	-0,02	15,74	15,77	15,47	15,92	70M	13.650
20/07/2021	-1,99%	-0,32	15,76	16,07	15,67	16,07	70M	12.086
19/07/2021	-0,37%	-0,06	16,08	15,98	15,84	16,19	38M	11.403
16/07/2021	-2,18%	-0,36	16,14	16,80	16,14	16,80	39M	8.295
15/07/2021	-1,32%	-0,22	16,50	16,72	16,33	16,78	32M	7.364
14/07/2021	2,26%	0,37	16,72	16,53	16,51	16,91	59M	11.509
13/07/2021	-0,06%	-0,01	16,35	16,30	16,16	16,52	40M	11.182
12/07/2021	2,38%	0,38	16,36	16,09	16,02	16,48	49M	11.709
08/07/2021	-0,50%	-0,08	15,98	15,81	15,65	16,12	46M	10.135
07/07/2021	1,45%	0,23	16,06	15,89	15,78	16,16	41M	12.763
06/07/2021	-2,04%	-0,33	15,83	16,16	15,70	16,17	42M	9.413
05/07/2021	-0,80%	-0,13	16,16	16,25	16,15	16,30	17M	5.009
02/07/2021	1,05%	0,17	16,29	16,28	16,10	16,38	29M	7.808
01/07/2021	-1,29%	-0,21	16,12	16,36	16,02	16,45	39M	10.260
30/06/2021	0,06%	0,01	16,33	16,22	16,17	16,46	42M	9.963
29/06/2021	-1,09%	-0,18	16,32	16,51	16,16	16,54	44M	11.615
28/06/2021	-1,84%	-0,31	16,50	16,81	16,47	16,93	40M	8.266
25/06/2021	-1,00%	-0,17	16,81	17,01	16,66	17,02	41M	13.227
24/06/2021	1,31%	0,22	16,98	16,87	16,87	17,24	61M	13.125
23/06/2021	0,36%	0,06	16,76	16,68	16,65	16,95	81M	19.134
22/06/2021	-0,89%	-0,15	16,70	16,80	16,55	16,81	42M	10.948
21/06/2021	0,48%	0,08	16,85	16,93	16,72	17,13	52M	11.976
18/06/2021	-1,93%	-0,33	16,77	17,03	16,77	17,27	81M	14.471
17/06/2021	-1,16%	-0,20	17,10	17,28	16,99	17,40	43M	8.842
16/06/2021	-1,37%	-0,24	17,30	17,49	17,24	17,56	79M	18.349
15/06/2021	1,50%	0,26	17,54	17,29	17,20	17,57	62M	11.680
14/06/2021	1,17%	0,20	17,28	17,19	17,15	17,43	37M	7.815
11/06/2021	-2,95%	-0,52	17,08	17,51	16,92	17,52	73M	15.088
10/06/2021	0,23%	0,04	17,60	17,64	17,13	17,68	62M	10.822
09/06/2021	-2,44%	-0,44	17,56	18,09	17,49	18,10	44M	11.277
08/06/2021	0,11%	0,02	18,00	17,95	17,82	18,22	56M	9.398
07/06/2021	-0,39%	-0,07	17,98	18,05	17,91	18,18	39M	8.597
04/06/2021	1,01%	0,18	18,05	18,00	17,77	18,15	57M	10.788
02/06/2021	0,56%	0,10	17,87	17,73	17,65	18,02	70M	13.884
01/06/2021	2,19%	0,38	17,77	17,50	17,50	17,94	165M	21.301
31/05/2021	-0,97%	-0,17	17,39	17,54	17,17	17,95	96M	12.684
28/05/2021	-0,73%	-0,13	17,56	17,55	17,42	17,67	32M	8.537
27/05/2021	0,86%	0,15	17,69	17,49	17,40	17,69	57M	9.043
26/05/2021	1,74%	0,30	17,54	17,31	17,24	17,58	49M	11.195
25/05/2021	1,59%	0,27	17,24	16,98	16,92	17,34	64M	11.432
24/05/2021	0,59%	0,10	16,97	16,87	16,65	17,00	67M	11.213
21/05/2021	-5,12%	-0,91	16,87	17,75	16,81	17,75	105M	19.840
20/05/2021	2,48%	0,43	17,78	17,35	17,32	17,83	53M	13.564
19/05/2021	-0,52%	-0,09	17,35	17,35	17,27	17,77	48M	12.712
18/05/2021	-1,36%	-0,24	17,44	17,68	17,44	17,79	45M	10.904
17/05/2021	1,78%	0,31	17,68	17,34	17,15	17,88	67M	14.203
14/05/2021	3,64%	0,61	17,37	17,06	17,01	17,52	63M	12.770
13/05/2021	0,06%	0,01	16,76	16,84	16,71	17,13	64M	15.081
12/05/2021	-2,84%	-0,49	16,75	17,11	16,58	17,22	52M	13.320
11/05/2021	0,00%	0,00	17,24	17,09	17,01	17,33	36M	7.025
10/05/2021	-1,32%	-0,23	17,24	17,42	17,19	17,53	36M	8.658
07/05/2021	1,33%	0,23	17,47	17,27	17,18	17,50	40M	9.740
06/05/2021	0,64%	0,11	17,24	17,16	16,91	17,31	52M	11.869
05/05/2021	0,88%	0,15	17,13	17,06	16,88	17,29	52M	12.862
04/05/2021	-1,39%	-0,24	16,98	17,23	16,83	17,29	62M	13.998
03/05/2021	-0,75%	-0,13	17,22	17,40	17,21	17,61	41M	9.020
30/04/2021	-1,42%	-0,25	17,35	17,28	17,11	17,76	116M	20.939
29/04/2021	-0,17%	-0,03	17,60	17,77	17,57	17,89	51M	9.691
28/04/2021	-1,23%	-0,22	17,63	17,90	17,52	17,93	65M	9.985
27/04/2021	-0,34%	-0,06	17,85	17,85	17,69	18,17	41M	9.522
26/04/2021	-1,38%	-0,25	17,91	18,21	17,61	18,38	72M	12.421
23/04/2021	0,72%	0,13	18,16	18,12	17,99	18,43	36M	9.294
22/04/2021	0,06%	0,01	18,03	18,11	17,96	18,40	53M	11.348
20/04/2021	-2,38%	-0,44	18,02	18,35	17,90	18,54	61M	13.202
19/04/2021	-1,86%	-0,35	18,46	18,85	18,35	18,87	96M	12.478
16/04/2021	1,73%	0,32	18,81	19,25	18,71	19,26	102M	14.874
15/04/2021	-0,43%	-0,08	18,49	18,57	18,45	18,89	48M	11.398
14/04/2021	3,22%	0,58	18,57	18,14	18,09	19,29	123M	21.090
13/04/2021	-2,76%	-0,51	17,99	18,44	17,91	18,46	172M	24.843
12/04/2021	-0,59%	-0,11	18,50	18,70	18,20	18,81	87M	13.500
09/04/2021	2,93%	0,53	18,61	18,01	17,85	18,64	118M	17.825
08/04/2021	0,72%	0,13	18,08	18,01	17,82	18,17	99M	11.348
07/04/2021	-1,43%	-0,26	17,95	18,21	17,85	18,37	42M	10.184
06/04/2021	0,22%	0,04	18,21	18,24	18,08	18,50	64M	11.700
05/04/2021	2,42%	0,43	18,17	18,00	17,80	18,28	69M	13.225
01/04/2021	-2,53%	-0,46	17,74	18,22	17,71	18,33	38M	8.638
31/03/2021	-0,98%	-0,18	18,20	18,37	18,01	18,46	47M	10.963
30/03/2021	6,12%	1,06	18,38	17,29	17,24	18,58	89M	17.133
29/03/2021	-1,25%	-0,22	17,32	17,34	17,12	17,47	40M	11.512
26/03/2021	0,23%	0,04	17,54	17,50	17,26	17,68	47M	11.577
25/03/2021	3,43%	0,58	17,50	16,82	16,53	17,64	58M	16.042
24/03/2021	-3,09%	-0,54	16,92	17,52	16,90	17,55	48M	10.884
23/03/2021	-2,89%	-0,52	17,46	17,67	17,35	17,90	36M	8.950
22/03/2021	1,41%	0,25	17,98	17,65	17,55	18,00	53M	12.631
19/03/2021	3,08%	0,53	17,73	17,20	17,20	17,74	80M	13.143
18/03/2021	-4,02%	-0,72	17,20	17,82	17,09	17,84	53M	12.675
17/03/2021	5,47%	0,93	17,92	16,96	16,92	18,15	69M	12.602
16/03/2021	-3,30%	-0,58	16,99	17,57	16,83	17,73	58M	12.266
15/03/2021	1,38%	0,24	17,57	17,33	17,20	17,75	42M	10.003
12/03/2021	0,64%	0,11	17,33	17,04	16,92	17,51	42M	9.815
11/03/2021	-	-	17,22	16,89	16,80	17,53	84M	16.912

Date,Open,High,Low,Close,Volume
21-Sep-21,13.61,13.93,13.46,13.81,105305545
20-Sep-21,13.50,13.68,13.24,13.51,89545989
17-Sep-21,13.79,13.90,13.62,13.77,146062401
16-Sep-21,13.75,14.05,13.63,13.82,54044679
15-Sep-21,14.08,14.15,13.62,13.91,57272275
14-Sep-21,14.00,14.37,13.87,14.08,123465278
13-Sep-21,13.68,14.20,13.54,14.01,85293032
10-Sep-21,13.80,14.17,13.38,13.43,140170892
09-Sep-21,12.93,13.61,12.55,13.61,79952827
08-Sep-21,13.70,13.70,12.87,12.95,88848749
06-Sep-21,13.15,13.85,13.09,13.72,38530571
03-Sep-21,13.25,13.54,13.20,13.22,71015206
02-Sep-21,13.59,13.71,13.22,13.22,55321385
01-Sep-21,13.70,13.91,13.51,13.62,67799250
31-Aug-21,13.61,14.25,13.50,13.69,147437124
30-Aug-21,13.65,13.66,13.23,13.44,56153124
27-Aug-21,13.33,13.85,13.13,13.67,95216601
26-Aug-21,13.49,13.49,13.01,13.05,56524343
25-Aug-21,13.33,13.59,13.18,13.57,86667422
24-Aug-21,12.61,13.45,12.57,13.32,76590725
23-Aug-21,12.89,12.94,12.30,12.49,66124631
20-Aug-21,12.65,12.95,12.58,12.86,50856366
19-Aug-21,12.52,12.86,12.41,12.79,46354392
18-Aug-21,12.85,12.95,12.56,12.65,63245500
17-Aug-21,12.96,13.01,12.53,12.81,73721888
16-Aug-21,13.14,13.26,12.77,13.03,82035264
13-Aug-21,13.23,13.77,13.14,13.17,104345064
12-Aug-21,13.50,13.50,12.71,13.20,121666285
11-Aug-21,13.47,13.74,13.46,13.53,77071668
10-Aug-21,13.88,13.91,13.46,13.52,66441048
09-Aug-21,13.69,13.94,13.61,13.80,42186962
06-Aug-21,13.59,13.84,13.42,13.69,39305333
05-Aug-21,14.19,14.26,13.61,13.61,49197204
04-Aug-21,14.04,14.26,13.78,14.05,66181333
03-Aug-21,14.42,14.43,13.78,14.08,97409235
02-Aug-21,14.55,14.75,14.39,14.40,59753022
30-Jul-21,14.53,14.72,14.31,14.34,61285321
29-Jul-21,14.87,15.05,14.65,14.68,59557861
28-Jul-21,15.01,15.01,14.44,14.82,122477003
27-Jul-21,15.16,15.19,14.80,14.92,53153940
26-Jul-21,15.37,15.41,15.12,15.21,50355245
23-Jul-21,15.82,15.85,15.30,15.41,33940553
22-Jul-21,15.76,15.83,15.50,15.79,49232129
21-Jul-21,15.77,15.92,15.47,15.74,69861853
20-Jul-21,16.07,16.07,15.67,15.76,70486010
19-Jul-21,15.98,16.19,15.84,16.08,37673790
16-Jul-21,16.80,16.80,16.14,16.14,39286431
15-Jul-21,16.72,16.78,16.33,16.50,31951988
14-Jul-21,16.53,16.91,16.51,16.72,59018286
13-Jul-21,16.30,16.52,16.16,16.35,40060628
12-Jul-21,16.09,16.48,16.02,16.36,49155764
08-Jul-21,15.81,16.12,15.65,15.98,46387155
07-Jul-21,15.89,16.16,15.78,16.06,41477296
06-Jul-21,16.16,16.17,15.70,15.83,42022821
05-Jul-21,16.25,16.30,16.15,16.16,16640907
02-Jul-21,16.28,16.38,16.10,16.29,28760770
01-Jul-21,16.36,16.45,16.02,16.12,39229907
30-Jun-21,16.22,16.46,16.17,16.33,42479631
29-Jun-21,16.51,16.54,16.16,16.32,44349394
28-Jun-21,16.81,16.93,16.47,16.50,40350772
25-Jun-21,17.01,17.02,16.66,16.81,41252998
24-Jun-21,16.87,17.24,16.87,16.98,61473950
23-Jun-21,16.68,16.95,16.65,16.76,81407853
22-Jun-21,16.80,16.81,16.55,16.70,41970290
21-Jun-21,16.93,17.13,16.72,16.85,51755435
18-Jun-21,17.03,17.27,16.77,16.77,81240143
17-Jun-21,17.28,17.40,16.99,17.10,42927304
16-Jun-21,17.49,17.56,17.24,17.30,79085195
15-Jun-21,17.29,17.57,17.20,17.54,62221041
14-Jun-21,17.19,17.43,17.15,17.28,36953700
11-Jun-21,17.51,17.52,16.92,17.08,73126170
10-Jun-21,17.64,17.68,17.13,17.60,62400364
09-Jun-21,18.09,18.10,17.49,17.56,44461803
08-Jun-21,17.95,18.22,17.82,18.00,56276604
07-Jun-21,18.05,18.18,17.91,17.98,39316581
04-Jun-21,18.00,18.15,17.77,18.05,57142957
02-Jun-21,17.73,18.02,17.65,17.87,70433725
01-Jun-21,17.50,17.94,17.50,17.77,165020560
31-May-21,17.54,17.95,17.17,17.39,96426277
28-May-21,17.55,17.67,17.42,17.56,32154556
27-May-21,17.49,17.69,17.40,17.69,56993111
26-May-21,17.31,17.58,17.24,17.54,49421562
25-May-21,16.98,17.34,16.92,17.24,63946154
24-May-21,16.87,17.00,16.65,16.97,66840242
21-May-21,17.75,17.75,16.81,16.87,104834102
20-May-21,17.35,17.83,17.32,17.78,52893943
19-May-21,17.35,17.77,17.27,17.35,48257778
18-May-21,17.68,17.79,17.44,17.44,45313850
17-May-21,17.34,17.88,17.15,17.68,66594834
14-May-21,17.06,17.52,17.01,17.37,62841754
13-May-21,16.84,17.13,16.71,16.76,63960429
12-May-21,17.11,17.22,16.58,16.75,51912792
11-May-21,17.09,17.33,17.01,17.24,35970336
10-May-21,17.42,17.53,17.19,17.24,36219583
07-May-21,17.27,17.50,17.18,17.47,39693210
06-May-21,17.16,17.31,16.91,17.24,52327813
05-May-21,17.06,17.29,16.88,17.13,52279245
04-May-21,17.23,17.29,16.83,16.98,61760431
03-May-21,17.40,17.61,17.21,17.22,41065905
30-Apr-21,17.28,17.76,17.11,17.35,115825386
29-Apr-21,17.77,17.89,17.57,17.60,51317105
28-Apr-21,17.90,17.93,17.52,17.63,65182193
27-Apr-21,17.85,18.17,17.69,17.85,40928552
26-Apr-21,18.21,18.38,17.61,17.91,72273517
23-Apr-21,18.12,18.43,17.99,18.16,35874353
22-Apr-21,18.11,18.40,17.96,18.03,52758875
20-Apr-21,18.35,18.54,17.90,18.02,61354835
19-Apr-21,18.85,18.87,18.35,18.46,96353799
16-Apr-21,19.25,19.26,18.71,18.81,102162685
15-Apr-21,18.57,18.89,18.45,18.49,47621716
14-Apr-21,18.14,19.29,18.09,18.57,123309796
13-Apr-21,18.44,18.46,17.91,17.99,171693860
12-Apr-21,18.70,18.81,18.20,18.50,87062232
09-Apr-21,18.01,18.64,17.85,18.61,117799696
08-Apr-21,18.01,18.17,17.82,18.08,99309806
07-Apr-21,18.21,18.37,17.85,17.95,42026059
06-Apr-21,18.24,18.50,18.08,18.21,64240363
05-Apr-21,18.00,18.28,17.80,18.17,69211692
01-Apr-21,18.22,18.33,17.71,17.74,38244659
31-Mar-21,18.37,18.46,18.01,18.20,46752302
30-Mar-21,17.29,18.58,17.24,18.38,88842244
29-Mar-21,17.34,17.47,17.12,17.32,40058196
26-Mar-21,17.50,17.68,17.26,17.54,46598627
25-Mar-21,16.82,17.64,16.53,17.50,57511341
24-Mar-21,17.52,17.55,16.90,16.92,47932052
23-Mar-21,17.67,17.90,17.35,17.46,36003574
22-Mar-21,17.65,18.00,17.55,17.98,53135294
19-Mar-21,17.20,17.74,17.20,17.73,80329455
18-Mar-21,17.82,17.84,17.09,17.20,52701353
17-Mar-21,16.96,18.15,16.92,17.92,68541988
16-Mar-21,17.57,17.73,16.83,16.99,58017425
15-Mar-21,17.33,17.75,17.20,17.57,41731903
12-Mar-21,17.04,17.51,16.92,17.33,41737769
11-Mar-21,16.89,17.53,16.80,17.22,83597524

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRVE3

cotações, gráficos e mais...