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
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	2,68%	0,45	17,22	16,89	16,80	17,53	84M	16.912
10/03/2021	6,07%	0,96	16,77	15,89	15,87	16,89	111M	19.940
09/03/2021	-3,48%	-0,57	15,81	16,37	15,66	16,44	88M	20.922
08/03/2021	-4,10%	-0,70	16,38	17,08	16,17	17,09	101M	18.804
05/03/2021	2,28%	0,38	17,08	16,70	16,24	17,17	80M	14.651
04/03/2021	1,09%	0,18	16,70	16,70	16,47	17,04	95M	22.573
03/03/2021	-0,24%	-0,04	16,52	16,50	15,61	16,70	94M	23.895
02/03/2021	0,18%	0,03	16,56	16,34	15,73	16,76	101M	26.833
01/03/2021	-1,72%	-0,29	16,53	17,02	16,50	17,04	38M	9.680
26/02/2021	-2,10%	-0,36	16,82	17,23	16,78	17,54	69M	13.975
25/02/2021	-2,00%	-0,35	17,18	17,53	17,11	17,65	112M	15.125
24/02/2021	-0,79%	-0,14	17,53	17,70	17,44	17,97	63M	16.223
23/02/2021	-0,17%	-0,03	17,67	17,79	17,37	17,84	65M	15.106
22/02/2021	-3,70%	-0,68	17,70	18,07	17,30	18,12	130M	27.811
19/02/2021	-0,86%	-0,16	18,38	18,59	18,18	18,74	107M	14.738
18/02/2021	-2,27%	-0,43	18,54	18,95	18,49	19,15	92M	16.629
17/02/2021	-1,71%	-0,33	18,97	19,15	18,88	19,24	58M	13.776
12/02/2021	-1,08%	-0,21	19,30	19,44	19,17	19,46	66M	11.371
11/02/2021	2,31%	0,44	19,51	19,19	18,96	19,62	94M	13.096
10/02/2021	-2,65%	-0,52	19,07	19,70	18,99	19,88	68M	15.389
09/02/2021	-1,61%	-0,32	19,59	19,85	19,45	19,91	39M	10.711
08/02/2021	0,81%	0,16	19,91	19,75	19,50	20,26	64M	13.324
05/02/2021	-1,15%	-0,23	19,75	20,15	19,55	20,26	99M	13.832
04/02/2021	-1,09%	-0,22	19,98	20,23	19,89	20,49	46M	10.319
03/02/2021	4,12%	0,80	20,20	19,46	19,46	20,54	113M	17.032
02/02/2021	0,41%	0,08	19,40	19,60	19,31	19,98	55M	13.423
01/02/2021	1,68%	0,32	19,32	19,32	19,03	19,49	44M	11.994
29/01/2021	-3,11%	-0,61	19,00	19,46	19,00	19,79	53M	10.141
28/01/2021	4,25%	0,80	19,61	18,81	18,71	19,69	79M	11.949
27/01/2021	0,75%	0,14	18,81	18,61	18,43	19,12	47M	12.010
26/01/2021	-1,89%	-0,36	18,67	19,12	18,58	19,44	44M	11.930
22/01/2021	-0,37%	-0,07	19,03	18,92	18,81	19,26	43M	9.101
21/01/2021	-3,14%	-0,62	19,10	19,71	19,01	19,84	58M	11.653
20/01/2021	-0,10%	-0,02	19,72	19,78	19,67	20,28	48M	10.594
19/01/2021	-1,69%	-0,34	19,74	20,05	19,66	20,08	46M	10.217
18/01/2021	-1,08%	-0,22	20,08	20,47	20,02	20,68	47M	9.734
15/01/2021	-1,93%	-0,40	20,30	20,29	20,00	20,92	95M	16.257
14/01/2021	2,42%	0,49	20,70	20,35	20,35	21,10	217M	24.236
13/01/2021	4,39%	0,85	20,21	19,35	19,20	20,60	174M	20.152
12/01/2021	3,58%	0,67	19,36	18,78	18,57	19,41	59M	13.081
11/01/2021	-2,61%	-0,50	18,69	19,05	18,50	19,26	153M	16.930
08/01/2021	6,91%	1,24	19,19	18,10	17,95	19,66	181M	29.929
07/01/2021	0,11%	0,02	17,95	18,12	17,89	18,45	88M	17.957
06/01/2021	-3,71%	-0,69	17,93	18,47	17,93	18,53	93M	19.699
05/01/2021	-0,59%	-0,11	18,62	18,66	18,10	18,94	89M	19.223
04/01/2021	-1,16%	-0,22	18,73	19,14	18,62	19,26	74M	14.439
30/12/2020	-1,30%	-0,25	18,95	19,20	18,95	19,38	76M	12.037
29/12/2020	0,21%	0,04	19,20	19,23	18,91	19,26	35M	9.919
28/12/2020	0,74%	0,14	19,16	19,13	18,74	19,23	57M	14.138
23/12/2020	-0,83%	-0,16	19,02	19,23	18,95	19,34	44M	9.061
22/12/2020	0,31%	0,06	19,18	19,21	19,02	19,42	49M	10.550
21/12/2020	-2,65%	-0,52	19,12	19,23	18,80	19,70	111M	25.606
18/12/2020	-2,09%	-0,42	19,64	20,07	19,57	20,68	125M	21.979
17/12/2020	-2,10%	-0,43	20,06	20,44	19,83	20,49	100M	13.772
16/12/2020	0,39%	0,08	20,49	20,44	20,02	20,50	53M	15.138
15/12/2020	1,64%	0,33	20,41	20,46	19,95	20,79	119M	20.398
14/12/2020	2,50%	0,49	20,08	19,60	19,26	20,30	104M	18.876
11/12/2020	0,77%	0,15	19,59	19,32	19,01	19,63	72M	16.048
10/12/2020	-1,22%	-0,24	19,44	19,84	19,25	19,93	119M	22.000
09/12/2020	-0,91%	-0,18	19,68	19,71	19,60	20,29	237M	16.326
08/12/2020	1,53%	0,30	19,86	19,56	19,34	19,86	78M	15.768
07/12/2020	-1,76%	-0,35	19,56	19,89	19,44	20,11	56M	11.112
04/12/2020	-3,44%	-0,71	19,91	20,70	19,91	20,81	64M	14.365
03/12/2020	4,94%	0,97	20,62	19,71	19,67	20,73	106M	18.727
02/12/2020	-1,21%	-0,24	19,65	19,87	19,58	20,16	59M	11.352
01/12/2020	5,07%	0,96	19,89	19,16	19,02	20,02	104M	17.877
30/11/2020	-3,22%	-0,63	18,93	19,69	18,93	19,74	92M	15.039
27/11/2020	-0,61%	-0,12	19,56	19,77	19,52	19,81	62M	11.083
26/11/2020	-0,91%	-0,18	19,68	19,82	19,51	19,84	82M	8.665
25/11/2020	-1,00%	-0,20	19,86	20,00	19,73	20,22	84M	13.685
24/11/2020	1,06%	0,21	20,06	20,05	19,47	20,45	184M	35.863
23/11/2020	2,43%	0,47	19,85	19,68	19,26	19,98	123M	16.525
20/11/2020	0,26%	0,05	19,38	19,39	19,13	19,76	106M	15.474
19/11/2020	-1,63%	-0,32	19,33	19,67	19,33	19,95	67M	13.463
18/11/2020	-2,38%	-0,48	19,65	20,13	19,65	20,43	71M	14.440
17/11/2020	-3,64%	-0,76	20,13	20,69	20,07	21,00	124M	19.626
16/11/2020	4,87%	0,97	20,89	20,07	19,69	21,13	201M	33.405
13/11/2020	6,98%	1,30	19,92	18,98	18,80	20,10	156M	26.668
12/11/2020	-4,27%	-0,83	18,62	19,51	18,60	19,56	136M	24.421
11/11/2020	-1,92%	-0,38	19,45	19,83	19,36	19,98	57M	12.200
10/11/2020	2,32%	0,45	19,83	19,38	19,30	20,19	161M	29.397
09/11/2020	5,04%	0,93	19,38	18,82	18,82	19,45	234M	32.636
06/11/2020	1,10%	0,20	18,45	18,20	17,90	18,59	73M	16.910
05/11/2020	1,84%	0,33	18,25	18,28	17,99	18,54	67M	15.782
04/11/2020	5,60%	0,95	17,92	17,10	17,03	18,14	71M	18.035
03/11/2020	0,71%	0,12	16,97	17,04	16,69	17,30	67M	18.560
30/10/2020	-3,99%	-0,70	16,85	17,48	16,74	17,54	125M	19.953
29/10/2020	1,39%	0,24	17,55	17,16	16,86	17,59	59M	15.177
28/10/2020	-2,75%	-0,49	17,31	17,50	17,24	17,66	71M	14.371
27/10/2020	-0,84%	-0,15	17,80	18,10	17,80	18,34	61M	14.158
26/10/2020	-1,81%	-0,33	17,95	18,26	17,84	18,38	42M	9.614
23/10/2020	0,27%	0,05	18,28	18,24	18,15	18,40	47M	10.750
22/10/2020	-1,83%	-0,34	18,23	18,62	18,15	18,79	58M	9.804
21/10/2020	-1,64%	-0,31	18,57	18,77	18,57	19,04	71M	15.292
20/10/2020	4,25%	0,77	18,88	18,25	18,20	18,93	133M	20.270
19/10/2020	-0,39%	-0,07	18,11	18,30	17,97	18,60	51M	12.382
16/10/2020	0,11%	0,02	18,18	18,24	17,98	18,50	112M	20.137
15/10/2020	2,77%	0,49	18,16	17,60	17,50	18,38	100M	20.436
14/10/2020	-0,95%	-0,17	17,67	17,54	17,43	17,90	117M	21.889
13/10/2020	-2,19%	-0,40	17,84	18,37	17,57	18,40	109M	22.679
09/10/2020	8,51%	1,43	18,24	17,51	17,41	18,40	210M	28.212
08/10/2020	0,36%	0,06	16,81	16,75	16,55	16,90	53M	10.146
07/10/2020	1,09%	0,18	16,75	16,83	16,42	16,87	96M	10.671
06/10/2020	0,91%	0,15	16,57	16,60	16,37	16,95	61M	15.410
05/10/2020	-0,30%	-0,05	16,42	16,48	16,18	16,66	72M	15.837
02/10/2020	-1,55%	-0,26	16,47	16,65	16,31	16,77	109M	15.071
01/10/2020	3,98%	0,64	16,73	16,09	16,03	16,78	99M	17.444
30/09/2020	2,16%	0,34	16,09	15,82	15,79	16,24	114M	23.787
29/09/2020	0,32%	0,05	15,75	15,72	15,46	15,99	67M	13.392
28/09/2020	-4,85%	-0,80	15,70	16,64	15,70	16,68	66M	19.649
25/09/2020	-0,60%	-0,10	16,50	16,41	16,26	16,60	31M	8.904
24/09/2020	1,34%	0,22	16,60	16,45	16,23	16,80	53M	12.659
23/09/2020	-1,92%	-0,32	16,38	16,69	16,34	16,96	65M	14.051
22/09/2020	-	-	16,70	16,20	16,08	16,83	101M	17.670

Date,Open,High,Low,Close,Volume
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
10-Mar-21,15.89,16.89,15.87,16.77,110931007
09-Mar-21,16.37,16.44,15.66,15.81,87924315
08-Mar-21,17.08,17.09,16.17,16.38,101312947
05-Mar-21,16.70,17.17,16.24,17.08,80095984
04-Mar-21,16.70,17.04,16.47,16.70,95468062
03-Mar-21,16.50,16.70,15.61,16.52,94208595
02-Mar-21,16.34,16.76,15.73,16.56,100714156
01-Mar-21,17.02,17.04,16.50,16.53,38171401
26-Feb-21,17.23,17.54,16.78,16.82,69103515
25-Feb-21,17.53,17.65,17.11,17.18,112353155
24-Feb-21,17.70,17.97,17.44,17.53,62753640
23-Feb-21,17.79,17.84,17.37,17.67,65033773
22-Feb-21,18.07,18.12,17.30,17.70,130032787
19-Feb-21,18.59,18.74,18.18,18.38,107270487
18-Feb-21,18.95,19.15,18.49,18.54,91838012
17-Feb-21,19.15,19.24,18.88,18.97,57704499
12-Feb-21,19.44,19.46,19.17,19.30,66222968
11-Feb-21,19.19,19.62,18.96,19.51,94042845
10-Feb-21,19.70,19.88,18.99,19.07,68174269
09-Feb-21,19.85,19.91,19.45,19.59,39354247
08-Feb-21,19.75,20.26,19.50,19.91,64129044
05-Feb-21,20.15,20.26,19.55,19.75,99228719
04-Feb-21,20.23,20.49,19.89,19.98,45817060
03-Feb-21,19.46,20.54,19.46,20.20,113207264
02-Feb-21,19.60,19.98,19.31,19.40,54941057
01-Feb-21,19.32,19.49,19.03,19.32,43562416
29-Jan-21,19.46,19.79,19.00,19.00,53104746
28-Jan-21,18.81,19.69,18.71,19.61,79005534
27-Jan-21,18.61,19.12,18.43,18.81,47051458
26-Jan-21,19.12,19.44,18.58,18.67,44490734
22-Jan-21,18.92,19.26,18.81,19.03,43092037
21-Jan-21,19.71,19.84,19.01,19.10,58067525
20-Jan-21,19.78,20.28,19.67,19.72,48168792
19-Jan-21,20.05,20.08,19.66,19.74,45879295
18-Jan-21,20.47,20.68,20.02,20.08,47311780
15-Jan-21,20.29,20.92,20.00,20.30,94681894
14-Jan-21,20.35,21.10,20.35,20.70,217098037
13-Jan-21,19.35,20.60,19.20,20.21,173680989
12-Jan-21,18.78,19.41,18.57,19.36,59364885
11-Jan-21,19.05,19.26,18.50,18.69,152709531
08-Jan-21,18.10,19.66,17.95,19.19,180600027
07-Jan-21,18.12,18.45,17.89,17.95,87513702
06-Jan-21,18.47,18.53,17.93,17.93,92548504
05-Jan-21,18.66,18.94,18.10,18.62,89297585
04-Jan-21,19.14,19.26,18.62,18.73,73838904
30-Dec-20,19.20,19.38,18.95,18.95,75862616
29-Dec-20,19.23,19.26,18.91,19.20,35110967
28-Dec-20,19.13,19.23,18.74,19.16,56950315
23-Dec-20,19.23,19.34,18.95,19.02,43595648
22-Dec-20,19.21,19.42,19.02,19.18,48883751
21-Dec-20,19.23,19.70,18.80,19.12,111322275
18-Dec-20,20.07,20.68,19.57,19.64,124645240
17-Dec-20,20.44,20.49,19.83,20.06,99785866
16-Dec-20,20.44,20.50,20.02,20.49,52982943
15-Dec-20,20.46,20.79,19.95,20.41,118913131
14-Dec-20,19.60,20.30,19.26,20.08,104067111
11-Dec-20,19.32,19.63,19.01,19.59,72381746
10-Dec-20,19.84,19.93,19.25,19.44,118793948
09-Dec-20,19.71,20.29,19.60,19.68,237303954
08-Dec-20,19.56,19.86,19.34,19.86,77940657
07-Dec-20,19.89,20.11,19.44,19.56,55839595
04-Dec-20,20.70,20.81,19.91,19.91,63536101
03-Dec-20,19.71,20.73,19.67,20.62,105643939
02-Dec-20,19.87,20.16,19.58,19.65,59394070
01-Dec-20,19.16,20.02,19.02,19.89,104458549
30-Nov-20,19.69,19.74,18.93,18.93,91771121
27-Nov-20,19.77,19.81,19.52,19.56,62091137
26-Nov-20,19.82,19.84,19.51,19.68,81936871
25-Nov-20,20.00,20.22,19.73,19.86,84259484
24-Nov-20,20.05,20.45,19.47,20.06,183618763
23-Nov-20,19.68,19.98,19.26,19.85,123403149
20-Nov-20,19.39,19.76,19.13,19.38,106256648
19-Nov-20,19.67,19.95,19.33,19.33,67265604
18-Nov-20,20.13,20.43,19.65,19.65,71245297
17-Nov-20,20.69,21.00,20.07,20.13,124347029
16-Nov-20,20.07,21.13,19.69,20.89,200611359
13-Nov-20,18.98,20.10,18.80,19.92,155921379
12-Nov-20,19.51,19.56,18.60,18.62,136263324
11-Nov-20,19.83,19.98,19.36,19.45,56899379
10-Nov-20,19.38,20.19,19.30,19.83,161066562
09-Nov-20,18.82,19.45,18.82,19.38,234454473
06-Nov-20,18.20,18.59,17.90,18.45,73018043
05-Nov-20,18.28,18.54,17.99,18.25,66895831
04-Nov-20,17.10,18.14,17.03,17.92,70871757
03-Nov-20,17.04,17.30,16.69,16.97,66648956
30-Oct-20,17.48,17.54,16.74,16.85,124762324
29-Oct-20,17.16,17.59,16.86,17.55,58787317
28-Oct-20,17.50,17.66,17.24,17.31,70701514
27-Oct-20,18.10,18.34,17.80,17.80,61356415
26-Oct-20,18.26,18.38,17.84,17.95,42486590
23-Oct-20,18.24,18.40,18.15,18.28,47188472
22-Oct-20,18.62,18.79,18.15,18.23,57919137
21-Oct-20,18.77,19.04,18.57,18.57,70550109
20-Oct-20,18.25,18.93,18.20,18.88,132605109
19-Oct-20,18.30,18.60,17.97,18.11,50846027
16-Oct-20,18.24,18.50,17.98,18.18,112393675
15-Oct-20,17.60,18.38,17.50,18.16,100102097
14-Oct-20,17.54,17.90,17.43,17.67,117112017
13-Oct-20,18.37,18.40,17.57,17.84,108839969
09-Oct-20,17.51,18.40,17.41,18.24,209508475
08-Oct-20,16.75,16.90,16.55,16.81,53093801
07-Oct-20,16.83,16.87,16.42,16.75,95628811
06-Oct-20,16.60,16.95,16.37,16.57,61193392
05-Oct-20,16.48,16.66,16.18,16.42,71876704
02-Oct-20,16.65,16.77,16.31,16.47,108813809
01-Oct-20,16.09,16.78,16.03,16.73,98625988
30-Sep-20,15.82,16.24,15.79,16.09,113870724
29-Sep-20,15.72,15.99,15.46,15.75,66619168
28-Sep-20,16.64,16.68,15.70,15.70,66422758
25-Sep-20,16.41,16.60,16.26,16.50,30807191
24-Sep-20,16.45,16.80,16.23,16.60,52562144
23-Sep-20,16.69,16.96,16.34,16.38,65113553
22-Sep-20,16.20,16.83,16.08,16.70,101254737

*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
moedas e criptomoedas
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...