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
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	3,73%	0,60	16,70	16,20	16,08	16,83	101M	17.670
21/09/2020	-1,04%	-0,17	16,10	15,92	15,73	16,20	62M	13.675
18/09/2020	-4,41%	-0,75	16,27	16,97	16,27	16,97	112M	20.738
17/09/2020	-2,69%	-0,47	17,02	17,40	16,93	17,48	119M	16.171
16/09/2020	-0,74%	-0,13	17,49	17,66	17,36	17,72	61M	14.668
15/09/2020	-1,62%	-0,29	17,62	17,97	17,35	18,00	45M	11.801
14/09/2020	3,53%	0,61	17,91	17,40	17,40	17,91	38M	9.225
11/09/2020	-2,81%	-0,50	17,30	17,67	17,21	17,79	54M	13.097
10/09/2020	-2,25%	-0,41	17,80	18,21	17,65	18,45	49M	8.458
09/09/2020	1,79%	0,32	18,21	18,04	17,93	18,37	45M	9.498
08/09/2020	-0,22%	-0,04	17,89	17,68	17,61	18,27	54M	11.301
04/09/2020	-1,59%	-0,29	17,93	18,30	17,46	18,30	72M	12.967
03/09/2020	-0,11%	-0,02	18,22	18,29	17,76	18,43	76M	16.145
02/09/2020	-0,44%	-0,08	18,24	18,45	18,15	18,50	45M	10.951
01/09/2020	1,95%	0,35	18,32	18,15	18,13	18,59	59M	13.630
31/08/2020	-1,48%	-0,27	17,97	18,24	17,94	18,50	108M	27.569
28/08/2020	0,33%	0,06	18,24	18,41	18,02	18,86	117M	22.082
27/08/2020	-1,94%	-0,36	18,18	18,68	18,14	18,76	44M	11.159
26/08/2020	-2,06%	-0,39	18,54	18,99	18,10	19,34	98M	20.731
25/08/2020	-0,94%	-0,18	18,93	19,35	18,74	19,35	52M	10.560
24/08/2020	-0,78%	-0,15	19,11	19,51	18,88	19,65	100M	19.233
21/08/2020	3,49%	0,65	19,26	18,57	18,41	19,27	91M	18.624
20/08/2020	1,69%	0,31	18,61	17,91	17,73	18,83	63M	12.551
19/08/2020	-2,66%	-0,50	18,30	19,00	18,30	19,01	90M	20.014
18/08/2020	7,80%	1,36	18,80	17,80	17,70	18,84	140M	24.504
17/08/2020	-4,70%	-0,86	17,44	18,39	17,17	18,40	80M	18.056
14/08/2020	2,23%	0,40	18,30	18,04	17,71	18,35	41M	10.290
13/08/2020	0,85%	0,15	17,90	17,85	17,80	18,48	93M	18.465
12/08/2020	-1,11%	-0,20	17,75	18,02	17,18	18,24	90M	17.008
11/08/2020	-1,91%	-0,35	17,95	18,45	17,85	18,61	109M	16.941
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	-	-	12,37	12,87	12,32	13,32	95M	24.336

Date,Open,High,Low,Close,Volume
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
21-Sep-20,15.92,16.20,15.73,16.10,62075675
18-Sep-20,16.97,16.97,16.27,16.27,111707805
17-Sep-20,17.40,17.48,16.93,17.02,118614872
16-Sep-20,17.66,17.72,17.36,17.49,61102427
15-Sep-20,17.97,18.00,17.35,17.62,45440212
14-Sep-20,17.40,17.91,17.40,17.91,38462152
11-Sep-20,17.67,17.79,17.21,17.30,54293373
10-Sep-20,18.21,18.45,17.65,17.80,48758179
09-Sep-20,18.04,18.37,17.93,18.21,45456970
08-Sep-20,17.68,18.27,17.61,17.89,53791777
04-Sep-20,18.30,18.30,17.46,17.93,71625446
03-Sep-20,18.29,18.43,17.76,18.22,75858509
02-Sep-20,18.45,18.50,18.15,18.24,45133784
01-Sep-20,18.15,18.59,18.13,18.32,58786842
31-Aug-20,18.24,18.50,17.94,17.97,108268122
28-Aug-20,18.41,18.86,18.02,18.24,116915512
27-Aug-20,18.68,18.76,18.14,18.18,44373918
26-Aug-20,18.99,19.34,18.10,18.54,97749647
25-Aug-20,19.35,19.35,18.74,18.93,51779015
24-Aug-20,19.51,19.65,18.88,19.11,100472485
21-Aug-20,18.57,19.27,18.41,19.26,91396792
20-Aug-20,17.91,18.83,17.73,18.61,62969019
19-Aug-20,19.00,19.01,18.30,18.30,89572615
18-Aug-20,17.80,18.84,17.70,18.80,140348957
17-Aug-20,18.39,18.40,17.17,17.44,79824424
14-Aug-20,18.04,18.35,17.71,18.30,40817636
13-Aug-20,17.85,18.48,17.80,17.90,93099211
12-Aug-20,18.02,18.24,17.18,17.75,90272389
11-Aug-20,18.45,18.61,17.85,17.95,108776870
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

*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...