Skip to main content
MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.25
-0.09 (-0.96%)
Mar 6, 2026, 5:35 PM GMT-3

BVMF:MRVE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.229.368.999.309.30-0.43%9,303,600
Mar 5, 20269.649.729.269.349.34-3.71%7,437,700
Mar 4, 20269.749.959.619.709.701.78%5,431,600
Mar 3, 20269.579.739.269.539.53-4.80%11,141,700
Mar 2, 20269.9910.099.7810.0110.01-2.25%7,494,200
Feb 27, 202610.3510.3710.1410.2410.24-1.82%5,992,200
Feb 26, 202610.3210.5310.2810.4310.430.87%6,438,200
Feb 25, 202610.4110.4110.1210.3410.34-0.10%7,206,500
Feb 24, 202610.2810.4410.2310.3510.351.47%7,330,800
Feb 23, 202610.3210.3710.0810.2010.20-1.35%8,154,100
Feb 20, 20269.9710.349.7310.3410.343.09%6,735,300
Feb 19, 20269.8910.089.8010.0310.031.93%4,954,600
Feb 18, 20269.7010.049.709.849.840.51%5,144,300
Feb 13, 20269.709.869.499.799.79-0.61%7,005,800
Feb 12, 20269.8510.109.779.859.85-12,874,900
Feb 11, 20269.559.979.549.859.853.90%11,312,100
Feb 10, 20269.039.569.009.489.484.18%11,981,500
Feb 9, 20268.999.128.809.109.101.79%5,960,800
Feb 6, 20268.768.978.628.948.942.29%9,537,500
Feb 5, 20268.188.798.158.748.746.85%11,355,700
Feb 4, 20268.368.458.068.188.18-2.73%9,042,200
Feb 3, 20268.458.618.378.418.411.57%7,609,500
Feb 2, 20268.108.388.088.288.282.60%6,297,400
Jan 30, 20268.048.178.008.078.07-0.12%7,393,800
Jan 29, 20268.438.437.888.088.08-2.30%12,831,500
Jan 28, 20268.438.558.188.278.27-0.72%10,509,200
Jan 27, 20268.218.468.218.338.332.84%9,744,800
Jan 26, 20267.948.157.778.108.102.02%8,501,400
Jan 23, 20267.858.007.817.947.942.19%10,542,900
Jan 22, 20267.678.067.657.777.772.10%7,848,200
Jan 21, 20267.497.657.467.617.613.12%5,781,400
Jan 20, 20267.307.497.217.387.380.14%5,476,400
Jan 19, 20267.477.477.267.377.37-1.47%7,824,600
Jan 16, 20267.777.827.357.487.48-3.86%10,228,800
Jan 15, 20267.627.857.607.787.782.10%9,483,400
Jan 14, 20268.258.567.417.627.62-5.34%34,070,800
Jan 13, 20267.928.207.868.058.050.88%16,571,400
Jan 12, 20268.168.187.957.987.98-2.33%6,290,400
Jan 9, 20268.148.348.058.178.170.99%4,035,000
Jan 8, 20268.048.167.968.098.091.00%4,954,700
Jan 7, 20268.368.417.968.018.01-4.76%6,538,700
Jan 6, 20268.268.488.218.418.412.69%6,296,300
Jan 5, 20267.728.277.668.198.196.09%7,619,500
Jan 2, 20267.847.857.637.727.72-0.90%4,901,000
Dec 30, 20257.787.867.727.797.791.30%5,194,200
Dec 29, 20257.697.757.637.697.69-4,328,100
Dec 26, 20257.737.737.607.697.69-0.65%4,659,900
Dec 23, 20257.647.757.607.747.741.71%5,802,100
Dec 22, 20257.817.817.597.617.61-2.56%5,510,100
Dec 19, 20257.907.987.777.817.81-1.14%5,509,000
Dec 18, 20258.008.137.887.907.90-1.74%8,874,000
Dec 17, 20258.168.287.918.048.040.37%10,256,500
Dec 16, 20258.248.247.968.018.01-3.96%6,411,100
Dec 15, 20258.408.468.278.348.340.48%5,597,900
Dec 12, 20258.228.438.058.308.300.97%8,939,900
Dec 11, 20258.398.558.228.228.22-1.56%7,790,200
Dec 10, 20258.308.398.248.358.350.60%3,574,100
Dec 9, 20258.268.418.008.308.30-0.48%7,167,600
Dec 8, 20258.558.638.248.348.34-1.53%8,309,200
Dec 5, 20259.239.408.388.478.47-8.23%15,849,000
Dec 4, 20259.419.509.089.239.23-0.86%11,678,800
Dec 3, 20259.429.509.239.319.31-0.53%6,612,600
Dec 2, 20259.349.449.279.369.360.97%4,311,700
Dec 1, 20259.299.439.139.279.27-0.32%5,464,200
Nov 28, 20259.019.388.959.309.303.33%6,801,600
Nov 27, 20258.899.048.789.009.001.24%6,036,400
Nov 26, 20258.958.998.708.898.89-0.11%8,137,700
Nov 25, 20258.709.018.708.908.902.18%7,264,300
Nov 24, 20258.408.808.358.718.713.94%6,105,300
Nov 21, 20258.218.448.188.388.381.58%5,343,900
Nov 19, 20258.318.478.208.258.25-1.43%7,182,600
Nov 18, 20258.458.548.328.378.37-1.99%6,767,100
Nov 17, 20258.418.598.358.548.541.43%8,105,300
Nov 14, 20258.588.928.428.428.42-1.64%13,774,600
Nov 13, 20258.258.838.108.568.565.16%17,215,700
Nov 12, 20258.058.258.048.148.140.99%9,350,500
Nov 11, 20257.828.157.828.068.065.22%11,381,900
Nov 10, 20257.767.797.657.667.66-0.39%3,299,600
Nov 7, 20257.617.787.587.697.690.79%4,748,100
Nov 6, 20257.747.827.567.637.63-1.68%5,815,100
Nov 5, 20257.637.827.587.767.761.84%5,727,100
Nov 4, 20257.567.657.537.627.620.40%3,171,600
Nov 3, 20257.597.637.497.597.590.40%4,442,700
Oct 31, 20257.467.737.437.567.562.02%11,929,100
Oct 30, 20257.067.447.017.417.414.22%12,095,700
Oct 29, 20257.067.147.007.117.111.14%5,507,000
Oct 28, 20257.267.276.967.037.03-2.90%7,571,900
Oct 27, 20257.217.347.117.247.241.69%5,214,500
Oct 24, 20257.097.187.007.127.121.42%4,930,200
Oct 23, 20256.907.126.867.027.022.18%7,130,600
Oct 22, 20256.706.936.636.876.873.46%8,835,600
Oct 21, 20256.526.706.466.646.641.37%5,361,000
Oct 20, 20256.496.706.386.556.551.55%9,597,300
Oct 17, 20256.376.466.336.456.450.62%6,052,000
Oct 16, 20256.506.546.366.416.41-1.99%8,312,400
Oct 15, 20256.216.556.196.546.544.81%11,074,400
Oct 14, 20256.176.266.116.246.240.32%5,570,300
Oct 13, 20256.336.376.216.226.22-0.64%5,133,900
Oct 10, 20256.266.296.116.266.260.16%11,542,300
Oct 9, 20256.386.406.226.256.25-1.57%9,906,700