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
30/06/2022	2,90%	0,22	7,81	7,35	7,35	7,85	107M	37.329
29/06/2022	3,41%	0,25	7,59	7,37	7,31	7,64	63M	13.126
28/06/2022	-3,55%	-0,27	7,34	7,65	7,29	7,72	35M	13.067
27/06/2022	-0,78%	-0,06	7,61	7,76	7,58	7,80	30M	10.272
24/06/2022	-5,54%	-0,45	7,67	7,97	7,62	8,06	50M	12.328
23/06/2022	-0,37%	-0,03	8,12	8,16	8,04	8,26	44M	11.440
22/06/2022	1,62%	0,13	8,15	7,90	7,85	8,39	40M	10.205
21/06/2022	1,01%	0,08	8,02	8,03	7,75	8,11	97M	13.854
20/06/2022	-2,58%	-0,21	7,94	8,15	7,91	8,18	53M	9.153
17/06/2022	-1,33%	-0,11	8,15	8,07	7,77	8,17	61M	16.945
15/06/2022	3,51%	0,28	8,26	8,07	7,95	8,34	82M	23.253

14/06/2022	-2,33%	-0,19	7,98	8,23	7,88	8,25	65M	14.217
13/06/2022	-3,20%	-0,27	8,17	8,26	8,10	8,37	75M	14.707
10/06/2022	-3,98%	-0,35	8,44	8,70	8,40	8,82	56M	15.642
09/06/2022	1,38%	0,12	8,79	8,67	8,56	9,05	75M	17.381
08/06/2022	-2,58%	-0,23	8,67	8,87	8,57	8,99	68M	18.390
07/06/2022	-1,66%	-0,15	8,90	8,99	8,80	9,01	38M	11.359
06/06/2022	-3,83%	-0,36	9,05	9,49	9,02	9,58	44M	8.652
03/06/2022	-2,18%	-0,21	9,41	9,58	9,33	9,58	78M	18.225
02/06/2022	1,48%	0,14	9,62	9,53	9,44	9,72	68M	13.677
01/06/2022	-1,86%	-0,18	9,48	9,70	9,39	9,70	43M	14.201
31/05/2022	-0,62%	-0,06	9,66	9,77	9,64	9,89	42M	12.632
30/05/2022	-4,42%	-0,45	9,72	10,22	9,67	10,31	36M	9.945
27/05/2022	-2,02%	-0,21	10,17	10,38	9,95	10,51	51M	9.542
26/05/2022	6,35%	0,62	10,38	9,86	9,85	10,44	137M	27.596
25/05/2022	3,83%	0,36	9,76	9,45	9,42	9,95	90M	19.225
24/05/2022	-2,69%	-0,26	9,40	9,56	9,22	9,62	82M	12.956
23/05/2022	0,31%	0,03	9,66	9,71	9,54	9,84	61M	30.165
20/05/2022	1,16%	0,11	9,63	9,64	9,45	9,69	58M	17.184
19/05/2022	-0,83%	-0,08	9,52	9,50	9,37	9,73	117M	17.205
18/05/2022	-5,51%	-0,56	9,60	10,14	9,29	10,19	134M	17.886
17/05/2022	-0,59%	-0,06	10,16	10,36	10,13	10,66	94M	13.108
16/05/2022	2,71%	0,27	10,22	9,97	9,89	10,34	76M	17.955
13/05/2022	2,47%	0,24	9,95	9,71	9,63	10,35	170M	18.051
12/05/2022	1,36%	0,13	9,71	9,52	9,40	9,79	37M	11.038
11/05/2022	0,42%	0,04	9,58	9,57	9,34	9,67	60M	15.041
10/05/2022	0,63%	0,06	9,54	9,60	9,37	9,74	46M	10.985
09/05/2022	-1,46%	-0,14	9,48	9,42	9,38	9,69	70M	20.971
06/05/2022	-3,12%	-0,31	9,62	9,93	9,51	9,97	115M	24.396
05/05/2022	-7,20%	-0,77	9,93	10,54	9,78	10,54	103M	25.250
04/05/2022	2,98%	0,31	10,70	10,33	9,77	10,73	157M	27.096
03/05/2022	1,27%	0,13	10,39	10,31	10,17	10,41	52M	14.318
02/05/2022	-0,58%	-0,06	10,26	10,34	10,03	10,34	66M	17.837
29/04/2022	-3,91%	-0,42	10,32	10,88	10,32	11,11	93M	14.491
28/04/2022	0,56%	0,06	10,74	10,71	10,50	10,80	85M	16.046
27/04/2022	-0,37%	-0,04	10,68	10,80	10,54	10,96	55M	11.353
26/04/2022	-2,55%	-0,28	10,72	10,87	10,63	10,96	50M	14.510
25/04/2022	1,95%	0,21	11,00	10,69	10,52	11,04	51M	14.252
22/04/2022	-3,57%	-0,40	10,79	11,05	10,69	11,11	41M	11.029
20/04/2022	1,08%	0,12	11,19	11,12	11,02	11,26	92M	7.408
19/04/2022	-0,81%	-0,09	11,07	11,11	10,74	11,11	62M	11.458
18/04/2022	0,63%	0,07	11,16	11,06	11,04	11,31	54M	14.835
14/04/2022	-2,29%	-0,26	11,09	11,31	11,06	11,42	57M	16.083
13/04/2022	0,18%	0,02	11,35	11,43	11,32	11,64	94M	15.018
12/04/2022	0,09%	0,01	11,33	11,47	11,24	11,82	54M	9.278
11/04/2022	-2,16%	-0,25	11,32	11,45	11,23	11,48	55M	11.943
08/04/2022	-1,36%	-0,16	11,57	11,61	11,29	11,67	38M	9.983
07/04/2022	-2,82%	-0,34	11,73	12,02	11,56	12,02	56M	13.791
06/04/2022	-1,71%	-0,21	12,07	12,24	11,85	12,24	54M	10.981
05/04/2022	-4,88%	-0,63	12,28	12,88	12,24	12,93	44M	10.777
04/04/2022	-1,60%	-0,21	12,91	13,10	12,80	13,10	41M	10.058
01/04/2022	2,10%	0,27	13,12	13,01	12,81	13,35	101M	13.759
31/03/2022	0,00%	0,00	12,85	12,95	12,83	13,22	66M	13.650
30/03/2022	-1,91%	-0,25	12,85	13,11	12,72	13,11	42M	12.728
29/03/2022	1,71%	0,22	13,10	13,07	13,00	13,69	105M	21.582
28/03/2022	-0,92%	-0,12	12,88	13,03	12,64	13,03	50M	14.293
25/03/2022	2,69%	0,34	13,00	12,68	12,68	13,24	129M	19.715
24/03/2022	6,93%	0,82	12,66	11,88	11,75	12,75	102M	21.298
23/03/2022	3,41%	0,39	11,84	11,41	11,30	11,96	135M	23.211
22/03/2022	3,90%	0,43	11,45	11,12	11,12	11,46	81M	23.755
21/03/2022	-0,63%	-0,07	11,02	10,95	10,78	11,18	65M	17.664
18/03/2022	9,69%	0,98	11,09	10,11	9,95	11,12	174M	25.772
17/03/2022	-4,89%	-0,52	10,11	10,95	10,00	10,95	197M	31.294
16/03/2022	2,80%	0,29	10,63	10,45	10,37	10,97	90M	22.093
15/03/2022	2,48%	0,25	10,34	10,05	9,82	10,41	127M	27.611
14/03/2022	-3,44%	-0,36	10,09	10,49	9,97	10,75	84M	19.803
11/03/2022	-11,89%	-1,41	10,45	11,60	10,39	11,66	248M	37.333
10/03/2022	-3,58%	-0,44	11,86	11,90	11,78	12,34	106M	17.688
09/03/2022	10,91%	1,21	12,30	11,20	11,11	12,30	118M	29.216
08/03/2022	0,36%	0,04	11,09	11,13	10,89	11,36	79M	21.742
07/03/2022	-4,41%	-0,51	11,05	11,39	11,05	11,54	59M	16.898
04/03/2022	-2,45%	-0,29	11,56	11,83	11,46	11,86	41M	11.993
03/03/2022	0,68%	0,08	11,85	11,76	11,75	12,25	42M	16.004
02/03/2022	-1,51%	-0,18	11,77	11,81	11,75	12,01	27M	8.083
25/02/2022	-0,91%	-0,11	11,95	12,10	11,66	12,24	53M	13.330
24/02/2022	-1,95%	-0,24	12,06	11,75	11,56	12,25	45M	16.121
23/02/2022	-0,73%	-0,09	12,30	12,39	12,21	12,72	55M	12.109
22/02/2022	1,23%	0,15	12,39	12,36	12,18	12,71	135M	17.261
21/02/2022	-4,30%	-0,55	12,24	12,79	12,22	12,82	45M	11.825
18/02/2022	2,73%	0,34	12,79	12,55	12,47	13,10	114M	22.371
17/02/2022	-2,35%	-0,30	12,45	12,76	12,45	12,94	42M	10.682
16/02/2022	1,03%	0,13	12,75	12,67	12,44	12,83	47M	13.621
15/02/2022	3,27%	0,40	12,62	12,34	12,34	12,67	33M	11.556
14/02/2022	0,99%	0,12	12,22	12,10	11,99	12,36	40M	10.872
11/02/2022	-0,08%	-0,01	12,10	12,13	11,96	12,54	70M	17.260
10/02/2022	-2,18%	-0,27	12,11	12,45	12,08	12,53	59M	15.655
09/02/2022	0,49%	0,06	12,38	12,46	12,32	12,65	42M	11.866
08/02/2022	-0,16%	-0,02	12,32	12,29	12,15	12,41	40M	10.365
07/02/2022	-0,96%	-0,12	12,34	12,42	12,28	12,57	40M	10.103
04/02/2022	-3,86%	-0,50	12,46	12,94	12,33	12,95	72M	18.164
03/02/2022	0,62%	0,08	12,96	12,93	12,71	13,19	47M	11.758
02/02/2022	-2,35%	-0,31	12,88	13,17	12,78	13,29	61M	12.130
01/02/2022	-1,64%	-0,22	13,19	13,40	12,98	13,51	52M	12.848
31/01/2022	1,06%	0,14	13,41	13,28	13,12	13,51	93M	12.283
28/01/2022	-1,70%	-0,23	13,27	13,33	13,16	13,63	84M	17.646
27/01/2022	3,29%	0,43	13,50	13,23	13,14	13,58	90M	18.568
26/01/2022	4,31%	0,54	13,07	12,77	12,74	13,52	162M	27.472
25/01/2022	4,59%	0,55	12,53	11,89	11,80	12,70	76M	21.758
24/01/2022	-0,50%	-0,06	11,98	12,01	11,72	12,12	83M	18.111
21/01/2022	2,03%	0,24	12,04	11,74	11,73	12,19	62M	17.261
20/01/2022	4,98%	0,56	11,80	11,34	11,32	12,06	107M	17.913
19/01/2022	4,46%	0,48	11,24	10,84	10,83	11,46	100M	27.406
18/01/2022	-2,18%	-0,24	10,76	11,08	10,63	11,08	77M	21.540
17/01/2022	-0,81%	-0,09	11,00	11,10	10,76	11,19	35M	11.134
14/01/2022	1,37%	0,15	11,09	10,88	10,78	11,09	51M	9.536
13/01/2022	0,18%	0,02	10,94	10,87	10,71	11,00	25M	8.377
12/01/2022	3,51%	0,37	10,92	10,55	10,49	10,96	67M	18.454
11/01/2022	0,96%	0,10	10,55	10,39	10,39	10,68	40M	12.545
10/01/2022	-1,23%	-0,13	10,45	10,55	10,28	10,61	36M	11.808
07/01/2022	0,47%	0,05	10,58	10,44	10,26	10,75	53M	16.490
06/01/2022	0,10%	0,01	10,53	10,52	10,31	10,75	84M	21.785
05/01/2022	-3,93%	-0,43	10,52	10,94	10,42	11,01	83M	24.893
04/01/2022	-3,18%	-0,36	10,95	11,38	10,87	11,38	60M	15.947
03/01/2022	-5,75%	-0,69	11,31	12,01	11,26	12,09	69M	16.840
30/12/2021	2,21%	0,26	12,00	11,89	11,66	12,15	74M	16.815
29/12/2021	-0,42%	-0,05	11,74	11,82	11,64	12,08	46M	15.155
28/12/2021	1,20%	0,14	11,79	11,68	11,63	11,86	37M	12.803
27/12/2021	2,37%	0,27	11,65	11,35	11,35	11,83	38M	11.471
23/12/2021	-0,18%	-0,02	11,38	11,48	11,15	11,49	34M	11.789
22/12/2021	-0,09%	-0,01	11,40	11,44	11,26	11,59	28M	8.382
21/12/2021	-0,61%	-0,07	11,41	11,49	11,25	11,69	34M	9.952
20/12/2021	-1,80%	-0,21	11,48	11,58	11,28	11,60	44M	12.266
17/12/2021	-0,09%	-0,01	11,69	11,58	11,44	11,85	35M	11.001
16/12/2021	-	-	11,70	11,99	11,65	12,14	48M	13.455

Date,Open,High,Low,Close,Volume
30-Jun-22,7.35,7.85,7.35,7.81,107392006
29-Jun-22,7.37,7.64,7.31,7.59,62832917
28-Jun-22,7.65,7.72,7.29,7.34,35456112
27-Jun-22,7.76,7.80,7.58,7.61,29698345
24-Jun-22,7.97,8.06,7.62,7.67,50217991
23-Jun-22,8.16,8.26,8.04,8.12,44424910
22-Jun-22,7.90,8.39,7.85,8.15,40490119
21-Jun-22,8.03,8.11,7.75,8.02,96996776
20-Jun-22,8.15,8.18,7.91,7.94,52769958
17-Jun-22,8.07,8.17,7.77,8.15,60711319
15-Jun-22,8.07,8.34,7.95,8.26,82002922
14-Jun-22,8.23,8.25,7.88,7.98,65294564
13-Jun-22,8.26,8.37,8.10,8.17,74857267
10-Jun-22,8.70,8.82,8.40,8.44,56354850
09-Jun-22,8.67,9.05,8.56,8.79,75228944
08-Jun-22,8.87,8.99,8.57,8.67,67896673
07-Jun-22,8.99,9.01,8.80,8.90,38093401
06-Jun-22,9.49,9.58,9.02,9.05,44397477
03-Jun-22,9.58,9.58,9.33,9.41,78081223
02-Jun-22,9.53,9.72,9.44,9.62,67812782
01-Jun-22,9.70,9.70,9.39,9.48,42866625
31-May-22,9.77,9.89,9.64,9.66,42190299
30-May-22,10.22,10.31,9.67,9.72,36348058
27-May-22,10.38,10.51,9.95,10.17,50683232
26-May-22,9.86,10.44,9.85,10.38,137104819
25-May-22,9.45,9.95,9.42,9.76,90349031
24-May-22,9.56,9.62,9.22,9.40,82105900
23-May-22,9.71,9.84,9.54,9.66,60652472
20-May-22,9.64,9.69,9.45,9.63,57832744
19-May-22,9.50,9.73,9.37,9.52,116605581
18-May-22,10.14,10.19,9.29,9.60,134134121
17-May-22,10.36,10.66,10.13,10.16,93912500
16-May-22,9.97,10.34,9.89,10.22,76350151
13-May-22,9.71,10.35,9.63,9.95,169872560
12-May-22,9.52,9.79,9.40,9.71,37202023
11-May-22,9.57,9.67,9.34,9.58,59599351
10-May-22,9.60,9.74,9.37,9.54,45700256
09-May-22,9.42,9.69,9.38,9.48,69775165
06-May-22,9.93,9.97,9.51,9.62,115159248
05-May-22,10.54,10.54,9.78,9.93,103221193
04-May-22,10.33,10.73,9.77,10.70,156870270
03-May-22,10.31,10.41,10.17,10.39,51923815
02-May-22,10.34,10.34,10.03,10.26,66334980
29-Apr-22,10.88,11.11,10.32,10.32,92740697
28-Apr-22,10.71,10.80,10.50,10.74,84687457
27-Apr-22,10.80,10.96,10.54,10.68,54994241
26-Apr-22,10.87,10.96,10.63,10.72,49759411
25-Apr-22,10.69,11.04,10.52,11.00,51027508
22-Apr-22,11.05,11.11,10.69,10.79,41108515
20-Apr-22,11.12,11.26,11.02,11.19,92028032
19-Apr-22,11.11,11.11,10.74,11.07,61580573
18-Apr-22,11.06,11.31,11.04,11.16,54255806
14-Apr-22,11.31,11.42,11.06,11.09,56790706
13-Apr-22,11.43,11.64,11.32,11.35,94119767
12-Apr-22,11.47,11.82,11.24,11.33,53580144
11-Apr-22,11.45,11.48,11.23,11.32,54780846
08-Apr-22,11.61,11.67,11.29,11.57,38206041
07-Apr-22,12.02,12.02,11.56,11.73,56171882
06-Apr-22,12.24,12.24,11.85,12.07,54435495
05-Apr-22,12.88,12.93,12.24,12.28,44337472
04-Apr-22,13.10,13.10,12.80,12.91,41447265
01-Apr-22,13.01,13.35,12.81,13.12,101155284
31-Mar-22,12.95,13.22,12.83,12.85,66108866
30-Mar-22,13.11,13.11,12.72,12.85,42087289
29-Mar-22,13.07,13.69,13.00,13.10,104570624
28-Mar-22,13.03,13.03,12.64,12.88,50282154
25-Mar-22,12.68,13.24,12.68,13.00,128575232
24-Mar-22,11.88,12.75,11.75,12.66,101606262
23-Mar-22,11.41,11.96,11.30,11.84,135017818
22-Mar-22,11.12,11.46,11.12,11.45,81359977
21-Mar-22,10.95,11.18,10.78,11.02,65206127
18-Mar-22,10.11,11.12,9.95,11.09,174291988
17-Mar-22,10.95,10.95,10.00,10.11,196798154
16-Mar-22,10.45,10.97,10.37,10.63,90056650
15-Mar-22,10.05,10.41,9.82,10.34,127040252
14-Mar-22,10.49,10.75,9.97,10.09,83543056
11-Mar-22,11.60,11.66,10.39,10.45,247686361
10-Mar-22,11.90,12.34,11.78,11.86,105880344
09-Mar-22,11.20,12.30,11.11,12.30,118175554
08-Mar-22,11.13,11.36,10.89,11.09,79128323
07-Mar-22,11.39,11.54,11.05,11.05,59108743
04-Mar-22,11.83,11.86,11.46,11.56,40590732
03-Mar-22,11.76,12.25,11.75,11.85,42331767
02-Mar-22,11.81,12.01,11.75,11.77,26750397
25-Feb-22,12.10,12.24,11.66,11.95,53213381
24-Feb-22,11.75,12.25,11.56,12.06,45163558
23-Feb-22,12.39,12.72,12.21,12.30,54776688
22-Feb-22,12.36,12.71,12.18,12.39,135006927
21-Feb-22,12.79,12.82,12.22,12.24,45102182
18-Feb-22,12.55,13.10,12.47,12.79,113514103
17-Feb-22,12.76,12.94,12.45,12.45,41892072
16-Feb-22,12.67,12.83,12.44,12.75,46937984
15-Feb-22,12.34,12.67,12.34,12.62,33290914
14-Feb-22,12.10,12.36,11.99,12.22,40239315
11-Feb-22,12.13,12.54,11.96,12.10,70265355
10-Feb-22,12.45,12.53,12.08,12.11,58766996
09-Feb-22,12.46,12.65,12.32,12.38,42351969
08-Feb-22,12.29,12.41,12.15,12.32,39663776
07-Feb-22,12.42,12.57,12.28,12.34,40228055
04-Feb-22,12.94,12.95,12.33,12.46,71766096
03-Feb-22,12.93,13.19,12.71,12.96,46925158
02-Feb-22,13.17,13.29,12.78,12.88,61194641
01-Feb-22,13.40,13.51,12.98,13.19,52126804
31-Jan-22,13.28,13.51,13.12,13.41,92615444
28-Jan-22,13.33,13.63,13.16,13.27,84104920
27-Jan-22,13.23,13.58,13.14,13.50,89785849
26-Jan-22,12.77,13.52,12.74,13.07,162367709
25-Jan-22,11.89,12.70,11.80,12.53,76366782
24-Jan-22,12.01,12.12,11.72,11.98,82862817
21-Jan-22,11.74,12.19,11.73,12.04,61546946
20-Jan-22,11.34,12.06,11.32,11.80,106867455
19-Jan-22,10.84,11.46,10.83,11.24,99653245
18-Jan-22,11.08,11.08,10.63,10.76,77062299
17-Jan-22,11.10,11.19,10.76,11.00,34687912
14-Jan-22,10.88,11.09,10.78,11.09,51296929
13-Jan-22,10.87,11.00,10.71,10.94,25405579
12-Jan-22,10.55,10.96,10.49,10.92,66892299
11-Jan-22,10.39,10.68,10.39,10.55,40250843
10-Jan-22,10.55,10.61,10.28,10.45,36282163
07-Jan-22,10.44,10.75,10.26,10.58,53446508
06-Jan-22,10.52,10.75,10.31,10.53,84386567
05-Jan-22,10.94,11.01,10.42,10.52,82778023
04-Jan-22,11.38,11.38,10.87,10.95,59992237
03-Jan-22,12.01,12.09,11.26,11.31,68969007
30-Dec-21,11.89,12.15,11.66,12.00,73513001
29-Dec-21,11.82,12.08,11.64,11.74,45634986
28-Dec-21,11.68,11.86,11.63,11.79,37415376
27-Dec-21,11.35,11.83,11.35,11.65,37639026
23-Dec-21,11.48,11.49,11.15,11.38,33699322
22-Dec-21,11.44,11.59,11.26,11.40,27591183
21-Dec-21,11.49,11.69,11.25,11.41,34010088
20-Dec-21,11.58,11.60,11.28,11.48,44101249
17-Dec-21,11.58,11.85,11.44,11.69,34536649
16-Dec-21,11.99,12.14,11.65,11.70,48101650

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRVE3