Cotação atual, histórico e gráfico do papel: MRVE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,63% | -0,30 | 18,10 | 18,75 | 17,88 | 18,95 | 113M | 27.011 |
| 16/08/2019 | -1,71% | -0,32 | 18,40 | 19,47 | 18,21 | 19,47 | 151M | 34.516 |
| 15/08/2019 | -3,31% | -0,64 | 18,72 | 19,30 | 18,55 | 19,48 | 111M | 22.337 |
| 14/08/2019 | -4,49% | -0,91 | 19,36 | 20,21 | 19,33 | 20,21 | 108M | 28.260 |
| 13/08/2019 | -3,84% | -0,81 | 20,27 | 21,19 | 20,25 | 21,29 | 120M | 24.974 |
| 12/08/2019 | -0,80% | -0,17 | 21,08 | 20,99 | 20,47 | 21,08 | 89M | 19.924 |
| 09/08/2019 | -6,14% | -1,39 | 21,25 | 22,36 | 21,07 | 22,36 | 216M | 34.302 |
| 08/08/2019 | 4,57% | 0,99 | 22,64 | 21,76 | 21,71 | 22,65 | 165M | 26.868 |
| 07/08/2019 | 1,41% | 0,30 | 21,65 | 21,20 | 20,79 | 21,65 | 78M | 16.746 |
| 06/08/2019 | 4,81% | 0,98 | 21,35 | 20,42 | 20,42 | 21,35 | 83M | 17.963 |
| 05/08/2019 | -2,54% | -0,53 | 20,37 | 20,38 | 20,25 | 20,70 | 81M | 16.711 |
| 02/08/2019 | -0,24% | -0,05 | 20,90 | 20,94 | 20,41 | 20,96 | 67M | 13.648 |
| 01/08/2019 | 3,30% | 0,67 | 20,95 | 20,50 | 20,39 | 21,11 | 151M | 31.538 |
| 31/07/2019 | 1,10% | 0,22 | 20,28 | 19,95 | 19,87 | 20,36 | 100M | 21.319 |
| 30/07/2019 | 2,40% | 0,47 | 20,06 | 19,55 | 19,41 | 20,15 | 81M | 15.307 |
| 29/07/2019 | 1,35% | 0,26 | 19,59 | 19,30 | 19,07 | 19,60 | 74M | 18.506 |
| 26/07/2019 | 3,92% | 0,73 | 19,33 | 18,73 | 18,66 | 19,43 | 86M | 19.162 |
| 25/07/2019 | -1,06% | -0,20 | 18,60 | 18,83 | 18,40 | 19,07 | 95M | 19.805 |
| 24/07/2019 | 0,37% | 0,07 | 18,80 | 18,86 | 18,66 | 18,98 | 78M | 21.932 |
| 23/07/2019 | 1,41% | 0,26 | 18,73 | 18,74 | 18,64 | 19,18 | 98M | 19.785 |
| 22/07/2019 | -2,89% | -0,55 | 18,47 | 19,05 | 18,47 | 19,14 | 115M | 19.181 |
| 19/07/2019 | -4,28% | -0,85 | 19,02 | 19,95 | 19,02 | 19,98 | 77M | 17.390 |
| 18/07/2019 | 2,85% | 0,55 | 19,87 | 19,48 | 19,44 | 20,02 | 118M | 17.546 |
| 17/07/2019 | -1,18% | -0,23 | 19,32 | 19,50 | 19,14 | 19,62 | 137M | 21.203 |
| 16/07/2019 | 1,45% | 0,28 | 19,55 | 19,41 | 19,24 | 19,98 | 110M | 19.045 |
| 15/07/2019 | -0,82% | -0,16 | 19,27 | 19,53 | 19,10 | 19,64 | 46M | 12.153 |
| 12/07/2019 | -2,75% | -0,55 | 19,43 | 20,11 | 19,43 | 20,17 | 62M | 13.615 |
| 11/07/2019 | -0,55% | -0,11 | 19,98 | 20,23 | 19,87 | 20,24 | 72M | 13.520 |
| 10/07/2019 | 2,34% | 0,46 | 20,09 | 20,00 | 19,84 | 20,38 | 107M | 21.941 |
| 08/07/2019 | 1,45% | 0,28 | 19,63 | 19,53 | 19,32 | 19,94 | 82M | 12.510 |
| 05/07/2019 | 0,94% | 0,18 | 19,35 | 19,16 | 19,05 | 19,54 | 109M | 14.253 |
| 04/07/2019 | 0,37% | 0,07 | 19,17 | 19,22 | 18,92 | 19,44 | 88M | 17.881 |
| 03/07/2019 | -1,55% | -0,30 | 19,10 | 19,20 | 19,00 | 19,37 | 90M | 16.248 |
| 02/07/2019 | 1,46% | 0,28 | 19,40 | 19,25 | 19,01 | 19,40 | 73M | 21.171 |
| 01/07/2019 | -2,30% | -0,45 | 19,12 | 19,79 | 18,98 | 19,99 | 82M | 19.603 |
| 28/06/2019 | 1,72% | 0,33 | 19,57 | 19,44 | 19,40 | 19,90 | 71M | 13.637 |
| 27/06/2019 | 0,21% | 0,04 | 19,24 | 19,06 | 18,97 | 19,34 | 33M | 7.099 |
| 26/06/2019 | 2,29% | 0,43 | 19,20 | 19,06 | 18,86 | 19,40 | 70M | 12.496 |
| 25/06/2019 | -3,74% | -0,73 | 18,77 | 19,31 | 18,77 | 19,46 | 63M | 13.775 |
| 24/06/2019 | 0,62% | 0,12 | 19,50 | 19,40 | 19,08 | 19,58 | 118M | 18.885 |
| 21/06/2019 | 5,10% | 0,94 | 19,38 | 18,49 | 18,20 | 19,38 | 131M | 25.116 |
| 19/06/2019 | 0,49% | 0,09 | 18,44 | 18,35 | 17,94 | 18,53 | 65M | 15.040 |
| 18/06/2019 | 3,67% | 0,65 | 18,35 | 17,91 | 17,74 | 18,64 | 140M | 21.044 |
| 17/06/2019 | 2,31% | 0,40 | 17,70 | 17,36 | 17,16 | 18,05 | 85M | 20.325 |
| 14/06/2019 | 1,82% | 0,31 | 17,30 | 16,92 | 16,92 | 17,44 | 56M | 13.681 |
| 13/06/2019 | 0,89% | 0,15 | 16,99 | 17,00 | 16,81 | 17,25 | 85M | 15.291 |
| 12/06/2019 | -2,66% | -0,46 | 16,84 | 17,00 | 16,84 | 17,30 | 57M | 12.415 |
| 11/06/2019 | 0,12% | 0,02 | 17,30 | 17,30 | 17,03 | 17,44 | 74M | 19.041 |
| 10/06/2019 | -0,97% | -0,17 | 17,28 | 17,28 | 17,00 | 17,52 | 65M | 16.260 |
| 07/06/2019 | -0,29% | -0,05 | 17,45 | 17,20 | 17,05 | 17,91 | 119M | 29.887 |
| 06/06/2019 | 3,98% | 0,67 | 17,50 | 17,10 | 16,86 | 17,60 | 81M | 19.456 |
| 05/06/2019 | 0,18% | 0,03 | 16,83 | 16,61 | 16,61 | 17,18 | 61M | 16.987 |
| 04/06/2019 | 1,51% | 0,25 | 16,80 | 16,60 | 16,55 | 16,95 | 85M | 17.211 |
| 03/06/2019 | -3,78% | -0,65 | 16,55 | 17,15 | 16,46 | 17,19 | 127M | 22.719 |
| 31/05/2019 | 2,38% | 0,40 | 17,20 | 16,64 | 16,64 | 17,20 | 76M | 15.747 |
| 30/05/2019 | -1,18% | -0,20 | 16,80 | 17,00 | 16,77 | 17,32 | 128M | 27.391 |
| 29/05/2019 | -0,47% | -0,08 | 17,00 | 17,09 | 16,90 | 17,23 | 53M | 12.016 |
| 28/05/2019 | 2,58% | 0,43 | 17,08 | 16,63 | 16,59 | 17,23 | 92M | 15.591 |
| 27/05/2019 | 4,26% | 0,68 | 16,65 | 16,00 | 15,98 | 16,80 | 55M | 15.064 |
| 24/05/2019 | 0,06% | 0,01 | 15,97 | 16,10 | 15,72 | 16,13 | 46M | 11.538 |
| 23/05/2019 | -0,06% | -0,01 | 15,96 | 16,06 | 15,72 | 16,19 | 37M | 9.027 |
| 22/05/2019 | 0,13% | 0,02 | 15,97 | 16,07 | 15,89 | 16,32 | 40M | 12.428 |
| 21/05/2019 | 2,11% | 0,33 | 15,95 | 15,74 | 15,65 | 16,12 | 45M | 13.117 |
| 20/05/2019 | 5,54% | 0,82 | 15,62 | 14,80 | 14,80 | 15,70 | 45M | 13.787 |
| 17/05/2019 | -1,27% | -0,19 | 14,80 | 14,96 | 14,72 | 15,30 | 58M | 15.851 |
| 16/05/2019 | -3,17% | -0,49 | 14,99 | 15,30 | 14,94 | 15,33 | 66M | 13.597 |
| 15/05/2019 | -0,77% | -0,12 | 15,48 | 15,33 | 15,11 | 15,70 | 59M | 16.918 |
| 14/05/2019 | 1,36% | 0,21 | 15,60 | 15,52 | 15,26 | 15,71 | 47M | 11.572 |
| 13/05/2019 | -1,28% | -0,20 | 15,39 | 15,43 | 15,23 | 15,75 | 67M | 17.044 |
| 10/05/2019 | -0,06% | -0,01 | 15,59 | 15,50 | 15,43 | 15,97 | 88M | 15.310 |
| 09/05/2019 | 4,49% | 0,67 | 15,60 | 15,02 | 15,02 | 15,88 | 132M | 19.818 |
| 08/05/2019 | 0,88% | 0,13 | 14,93 | 14,89 | 14,81 | 15,11 | 48M | 14.914 |
| 07/05/2019 | 2,21% | 0,32 | 14,80 | 14,49 | 14,32 | 14,80 | 61M | 14.335 |
| 06/05/2019 | 0,14% | 0,02 | 14,48 | 14,22 | 14,16 | 14,63 | 42M | 8.064 |
| 03/05/2019 | 1,62% | 0,23 | 14,46 | 14,28 | 14,21 | 14,55 | 41M | 6.288 |
| 02/05/2019 | -1,93% | -0,28 | 14,23 | 14,54 | 14,21 | 14,55 | 23M | 7.840 |
| 30/04/2019 | -1,29% | -0,19 | 14,51 | 14,74 | 14,51 | 14,75 | 37M | 6.811 |
| 29/04/2019 | 1,17% | 0,17 | 14,70 | 14,67 | 14,55 | 14,75 | 22M | 7.385 |
| 26/04/2019 | 0,14% | 0,02 | 14,53 | 14,47 | 14,31 | 14,58 | 35M | 8.876 |
| 25/04/2019 | 1,40% | 0,20 | 14,51 | 14,25 | 14,09 | 14,62 | 49M | 10.212 |
| 24/04/2019 | -2,98% | -0,44 | 14,31 | 14,63 | 14,18 | 14,65 | 56M | 14.062 |
| 23/04/2019 | 1,30% | 0,19 | 14,75 | 14,64 | 14,57 | 14,83 | 107M | 12.932 |
| 22/04/2019 | 1,18% | 0,17 | 14,56 | 14,42 | 14,30 | 14,80 | 79M | 12.459 |
| 18/04/2019 | 2,79% | 0,39 | 14,39 | 13,96 | 13,83 | 14,57 | 52M | 14.975 |
| 17/04/2019 | 2,12% | 0,29 | 14,00 | 13,69 | 13,67 | 14,17 | 80M | 17.671 |
| 16/04/2019 | 0,37% | 0,05 | 13,71 | 13,65 | 13,43 | 13,85 | 28M | 8.054 |
| 15/04/2019 | 1,94% | 0,26 | 13,66 | 13,61 | 13,25 | 13,66 | 40M | 11.017 |
| 12/04/2019 | -1,40% | -0,19 | 13,40 | 13,50 | 13,30 | 13,75 | 57M | 10.267 |
| 11/04/2019 | -3,62% | -0,51 | 13,59 | 13,98 | 13,59 | 14,14 | 70M | 9.321 |
| 10/04/2019 | 2,17% | 0,30 | 14,10 | 13,95 | 13,75 | 14,17 | 68M | 11.040 |
| 09/04/2019 | -1,43% | -0,20 | 13,80 | 14,07 | 13,74 | 14,07 | 39M | 10.889 |
| 08/04/2019 | -1,89% | -0,27 | 14,00 | 14,25 | 13,94 | 14,25 | 47M | 14.076 |
| 05/04/2019 | 2,29% | 0,32 | 14,27 | 13,91 | 13,82 | 14,32 | 54M | 11.718 |
| 04/04/2019 | 1,53% | 0,21 | 13,95 | 13,70 | 13,70 | 14,04 | 58M | 15.408 |
| 03/04/2019 | -1,58% | -0,22 | 13,74 | 14,00 | 13,60 | 14,11 | 51M | 13.106 |
| 02/04/2019 | -1,34% | -0,19 | 13,96 | 14,25 | 13,85 | 14,26 | 50M | 10.012 |
| 01/04/2019 | 1,14% | 0,16 | 14,15 | 14,00 | 13,86 | 14,23 | 57M | 7.646 |
| 29/03/2019 | 1,67% | 0,23 | 13,99 | 13,92 | 13,75 | 14,11 | 63M | 12.834 |
| 28/03/2019 | 2,69% | 0,36 | 13,76 | 13,28 | 13,20 | 14,01 | 117M | 13.319 |
| 27/03/2019 | -3,87% | -0,54 | 13,40 | 13,76 | 13,31 | 13,81 | 93M | 19.115 |
| 26/03/2019 | 4,26% | 0,57 | 13,94 | 13,46 | 13,40 | 14,01 | 63M | 16.206 |
Date,Open,High,Low,Close,Volume
19-Aug-19,18.75,18.95,17.88,18.10,113434401
16-Aug-19,19.47,19.47,18.21,18.40,151042391
15-Aug-19,19.30,19.48,18.55,18.72,111211641
14-Aug-19,20.21,20.21,19.33,19.36,108272342
13-Aug-19,21.19,21.29,20.25,20.27,120487957
12-Aug-19,20.99,21.08,20.47,21.08,88604786
09-Aug-19,22.36,22.36,21.07,21.25,215772417
08-Aug-19,21.76,22.65,21.71,22.64,165178367
07-Aug-19,21.20,21.65,20.79,21.65,77581585
06-Aug-19,20.42,21.35,20.42,21.35,82989401
05-Aug-19,20.38,20.70,20.25,20.37,80996015
02-Aug-19,20.94,20.96,20.41,20.90,67339437
01-Aug-19,20.50,21.11,20.39,20.95,151457252
31-Jul-19,19.95,20.36,19.87,20.28,100491251
30-Jul-19,19.55,20.15,19.41,20.06,80692902
29-Jul-19,19.30,19.60,19.07,19.59,74343481
26-Jul-19,18.73,19.43,18.66,19.33,86437432
25-Jul-19,18.83,19.07,18.40,18.60,94510845
24-Jul-19,18.86,18.98,18.66,18.80,78307612
23-Jul-19,18.74,19.18,18.64,18.73,98393296
22-Jul-19,19.05,19.14,18.47,18.47,115208368
19-Jul-19,19.95,19.98,19.02,19.02,77030815
18-Jul-19,19.48,20.02,19.44,19.87,117631612
17-Jul-19,19.50,19.62,19.14,19.32,136730214
16-Jul-19,19.41,19.98,19.24,19.55,110041077
15-Jul-19,19.53,19.64,19.10,19.27,45919656
12-Jul-19,20.11,20.17,19.43,19.43,61898499
11-Jul-19,20.23,20.24,19.87,19.98,71658031
10-Jul-19,20.00,20.38,19.84,20.09,106762251
08-Jul-19,19.53,19.94,19.32,19.63,82249320
05-Jul-19,19.16,19.54,19.05,19.35,109189621
04-Jul-19,19.22,19.44,18.92,19.17,87737564
03-Jul-19,19.20,19.37,19.00,19.10,89886197
02-Jul-19,19.25,19.40,19.01,19.40,73141851
01-Jul-19,19.79,19.99,18.98,19.12,82275602
28-Jun-19,19.44,19.90,19.40,19.57,71203813
27-Jun-19,19.06,19.34,18.97,19.24,32921054
26-Jun-19,19.06,19.40,18.86,19.20,70071336
25-Jun-19,19.31,19.46,18.77,18.77,62761557
24-Jun-19,19.40,19.58,19.08,19.50,118384137
21-Jun-19,18.49,19.38,18.20,19.38,130632529
19-Jun-19,18.35,18.53,17.94,18.44,65263521
18-Jun-19,17.91,18.64,17.74,18.35,140187540
17-Jun-19,17.36,18.05,17.16,17.70,85149140
14-Jun-19,16.92,17.44,16.92,17.30,56326685
13-Jun-19,17.00,17.25,16.81,16.99,85169697
12-Jun-19,17.00,17.30,16.84,16.84,56653816
11-Jun-19,17.30,17.44,17.03,17.30,73846255
10-Jun-19,17.28,17.52,17.00,17.28,65359448
07-Jun-19,17.20,17.91,17.05,17.45,119354994
06-Jun-19,17.10,17.60,16.86,17.50,80896886
05-Jun-19,16.61,17.18,16.61,16.83,61114484
04-Jun-19,16.60,16.95,16.55,16.80,84691201
03-Jun-19,17.15,17.19,16.46,16.55,127397253
31-May-19,16.64,17.20,16.64,17.20,75859898
30-May-19,17.00,17.32,16.77,16.80,128073288
29-May-19,17.09,17.23,16.90,17.00,53319142
28-May-19,16.63,17.23,16.59,17.08,91857858
27-May-19,16.00,16.80,15.98,16.65,54784118
24-May-19,16.10,16.13,15.72,15.97,45633589
23-May-19,16.06,16.19,15.72,15.96,36835320
22-May-19,16.07,16.32,15.89,15.97,40409161
21-May-19,15.74,16.12,15.65,15.95,45051670
20-May-19,14.80,15.70,14.80,15.62,44971447
17-May-19,14.96,15.30,14.72,14.80,58248017
16-May-19,15.30,15.33,14.94,14.99,66280313
15-May-19,15.33,15.70,15.11,15.48,59487786
14-May-19,15.52,15.71,15.26,15.60,47126460
13-May-19,15.43,15.75,15.23,15.39,67023176
10-May-19,15.50,15.97,15.43,15.59,88290795
09-May-19,15.02,15.88,15.02,15.60,132097209
08-May-19,14.89,15.11,14.81,14.93,48383823
07-May-19,14.49,14.80,14.32,14.80,60694996
06-May-19,14.22,14.63,14.16,14.48,42124054
03-May-19,14.28,14.55,14.21,14.46,40815260
02-May-19,14.54,14.55,14.21,14.23,22699624
30-Apr-19,14.74,14.75,14.51,14.51,36818652
29-Apr-19,14.67,14.75,14.55,14.70,21682127
26-Apr-19,14.47,14.58,14.31,14.53,35125591
25-Apr-19,14.25,14.62,14.09,14.51,49035935
24-Apr-19,14.63,14.65,14.18,14.31,56255057
23-Apr-19,14.64,14.83,14.57,14.75,106748366
22-Apr-19,14.42,14.80,14.30,14.56,79153114
18-Apr-19,13.96,14.57,13.83,14.39,52244544
17-Apr-19,13.69,14.17,13.67,14.00,79815178
16-Apr-19,13.65,13.85,13.43,13.71,27663058
15-Apr-19,13.61,13.66,13.25,13.66,40070113
12-Apr-19,13.50,13.75,13.30,13.40,56717101
11-Apr-19,13.98,14.14,13.59,13.59,69672512
10-Apr-19,13.95,14.17,13.75,14.10,67705034
09-Apr-19,14.07,14.07,13.74,13.80,38682188
08-Apr-19,14.25,14.25,13.94,14.00,47342158
05-Apr-19,13.91,14.32,13.82,14.27,54103435
04-Apr-19,13.70,14.04,13.70,13.95,58452026
03-Apr-19,14.00,14.11,13.60,13.74,50968954
02-Apr-19,14.25,14.26,13.85,13.96,49720897
01-Apr-19,14.00,14.23,13.86,14.15,56675530
29-Mar-19,13.92,14.11,13.75,13.99,63397361
28-Mar-19,13.28,14.01,13.20,13.76,116911322
27-Mar-19,13.76,13.81,13.31,13.40,92720062
26-Mar-19,13.46,14.01,13.40,13.94,62904598
25-Mar-19,13.31,13.51,13.22,13.37,62904598
22-Mar-19,13.65,13.68,13.10,13.40,62904598
21-Mar-19,14.04,14.20,13.79,13.79,62904598
20-Mar-19,14.51,14.56,14.07,14.19,62904598
19-Mar-19,14.48,14.67,14.41,14.50,62904598
18-Mar-19,14.21,14.60,14.19,14.48,62904598
15-Mar-19,14.50,14.68,14.27,14.35,62904598
14-Mar-19,14.66,14.70,14.52,14.56,62904598
13-Mar-19,14.59,14.76,14.42,14.76,62904598
12-Mar-19,14.64,14.81,14.51,14.69,62904598
11-Mar-19,14.41,14.81,14.40,14.61,62904598
08-Mar-19,13.98,14.50,13.86,14.34,62904598
07-Mar-19,13.90,14.00,13.75,13.96,62904598
06-Mar-19,13.95,14.07,13.71,13.84,62904598
01-Mar-19,13.69,13.99,13.64,13.88,62904598
28-Feb-19,13.55,13.69,13.50,13.59,62904598
27-Feb-19,13.36,13.66,13.22,13.66,62904598
26-Feb-19,13.79,13.90,13.31,13.36,62904598
25-Feb-19,13.73,13.94,13.73,13.84,62904598
22-Feb-19,13.79,13.93,13.71,13.71,62904598
21-Feb-19,13.80,13.95,13.65,13.78,62904598
20-Feb-19,14.15,14.16,13.68,13.73,62904598
19-Feb-19,14.10,14.24,14.01,14.12,62904598
18-Feb-19,13.98,14.15,10.22,14.00,62904598
15-Feb-19,14.23,14.37,13.95,14.00,62904598
14-Feb-19,13.91,14.46,13.75,14.43,62904598
13-Feb-19,14.17,14.37,13.92,13.95,62904598
12-Feb-19,14.66,14.73,14.15,14.15,62904598
11-Feb-19,14.62,14.82,14.29,14.44,62904598
08-Feb-19,14.20,14.54,14.04,14.48,62904598
07-Feb-19,14.48,14.56,14.11,14.23,62904598
06-Feb-19,14.70,14.83,14.38,14.41,62904598
05-Feb-19,14.70,14.90,14.63,14.87,62904598
*exoneração de responsabilidade