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
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	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	-	-	20,06	20,05	19,47	20,45	184M	35.863

Date,Open,High,Low,Close,Volume
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
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

*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...