MRV Engenharia e Participações S.A. (BVMF:MRVE3)
Brazil
· Delayed Price · Currency is BRL 8.43
-0.80 (-8.67%)
At close: Dec 5, 2025
BVMF:MRVE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.23 | 9.40 | 8.41 | 8.43 | 8.43 | -8.67% | 14,010,100 |
| Dec 4, 2025 | 9.41 | 9.50 | 9.08 | 9.23 | 9.23 | -0.86% | 11,678,800 |
| Dec 3, 2025 | 9.42 | 9.50 | 9.23 | 9.31 | 9.31 | -0.53% | 6,612,600 |
| Dec 2, 2025 | 9.34 | 9.44 | 9.27 | 9.36 | 9.36 | 0.97% | 4,311,700 |
| Dec 1, 2025 | 9.29 | 9.43 | 9.13 | 9.27 | 9.27 | -0.32% | 5,464,200 |
| Nov 28, 2025 | 9.01 | 9.38 | 8.95 | 9.30 | 9.30 | 3.33% | 6,801,600 |
| Nov 27, 2025 | 8.89 | 9.04 | 8.78 | 9.00 | 9.00 | 1.24% | 6,036,400 |
| Nov 26, 2025 | 8.95 | 8.99 | 8.70 | 8.89 | 8.89 | -0.11% | 8,137,700 |
| Nov 25, 2025 | 8.70 | 9.01 | 8.70 | 8.90 | 8.90 | 2.18% | 7,264,300 |
| Nov 24, 2025 | 8.40 | 8.80 | 8.35 | 8.71 | 8.71 | 3.94% | 6,105,300 |
| Nov 21, 2025 | 8.21 | 8.44 | 8.18 | 8.38 | 8.38 | 1.58% | 5,343,900 |
| Nov 19, 2025 | 8.31 | 8.47 | 8.20 | 8.25 | 8.25 | -1.43% | 7,182,600 |
| Nov 18, 2025 | 8.45 | 8.54 | 8.32 | 8.37 | 8.37 | -1.99% | 6,767,100 |
| Nov 17, 2025 | 8.41 | 8.59 | 8.35 | 8.54 | 8.54 | 1.43% | 8,105,300 |
| Nov 14, 2025 | 8.58 | 8.92 | 8.42 | 8.42 | 8.42 | -1.64% | 13,774,600 |
| Nov 13, 2025 | 8.25 | 8.83 | 8.10 | 8.56 | 8.56 | 5.16% | 17,215,700 |
| Nov 12, 2025 | 8.05 | 8.25 | 8.04 | 8.14 | 8.14 | 0.99% | 9,350,500 |
| Nov 11, 2025 | 7.82 | 8.15 | 7.82 | 8.06 | 8.06 | 5.22% | 11,381,900 |
| Nov 10, 2025 | 7.76 | 7.79 | 7.65 | 7.66 | 7.66 | -0.39% | 3,299,600 |
| Nov 7, 2025 | 7.61 | 7.78 | 7.58 | 7.69 | 7.69 | 0.79% | 4,748,100 |
| Nov 6, 2025 | 7.74 | 7.82 | 7.56 | 7.63 | 7.63 | -1.68% | 5,815,100 |
| Nov 5, 2025 | 7.63 | 7.82 | 7.58 | 7.76 | 7.76 | 1.84% | 5,727,100 |
| Nov 4, 2025 | 7.56 | 7.65 | 7.53 | 7.62 | 7.62 | 0.40% | 3,171,600 |
| Nov 3, 2025 | 7.59 | 7.63 | 7.49 | 7.59 | 7.59 | 0.40% | 4,442,700 |
| Oct 31, 2025 | 7.46 | 7.73 | 7.43 | 7.56 | 7.56 | 2.02% | 11,929,100 |
| Oct 30, 2025 | 7.06 | 7.44 | 7.01 | 7.41 | 7.41 | 4.22% | 12,095,700 |
| Oct 29, 2025 | 7.06 | 7.14 | 7.00 | 7.11 | 7.11 | 1.14% | 5,507,000 |
| Oct 28, 2025 | 7.26 | 7.27 | 6.96 | 7.03 | 7.03 | -2.90% | 7,571,900 |
| Oct 27, 2025 | 7.21 | 7.34 | 7.11 | 7.24 | 7.24 | 1.69% | 5,214,500 |
| Oct 24, 2025 | 7.09 | 7.18 | 7.00 | 7.12 | 7.12 | 1.42% | 4,930,200 |
| Oct 23, 2025 | 6.90 | 7.12 | 6.86 | 7.02 | 7.02 | 2.18% | 7,130,600 |
| Oct 22, 2025 | 6.70 | 6.93 | 6.63 | 6.87 | 6.87 | 3.46% | 8,835,600 |
| Oct 21, 2025 | 6.52 | 6.70 | 6.46 | 6.64 | 6.64 | 1.37% | 5,361,000 |
| Oct 20, 2025 | 6.49 | 6.70 | 6.38 | 6.55 | 6.55 | 1.55% | 9,597,300 |
| Oct 17, 2025 | 6.37 | 6.46 | 6.33 | 6.45 | 6.45 | 0.62% | 6,052,000 |
| Oct 16, 2025 | 6.50 | 6.54 | 6.36 | 6.41 | 6.41 | -1.99% | 8,312,400 |
| Oct 15, 2025 | 6.21 | 6.55 | 6.19 | 6.54 | 6.54 | 4.81% | 11,074,400 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.11 | 6.24 | 6.24 | 0.32% | 5,570,300 |
| Oct 13, 2025 | 6.33 | 6.37 | 6.21 | 6.22 | 6.22 | -0.64% | 5,133,900 |
| Oct 10, 2025 | 6.26 | 6.29 | 6.11 | 6.26 | 6.26 | 0.16% | 11,542,300 |
| Oct 9, 2025 | 6.38 | 6.40 | 6.22 | 6.25 | 6.25 | -1.57% | 9,906,700 |
| Oct 8, 2025 | 6.39 | 6.46 | 6.20 | 6.35 | 6.35 | 0.63% | 9,509,700 |
| Oct 7, 2025 | 6.99 | 6.99 | 6.24 | 6.31 | 6.31 | -12.12% | 24,088,100 |
| Oct 6, 2025 | 7.26 | 7.33 | 7.09 | 7.18 | 7.18 | -1.10% | 4,738,500 |
| Oct 3, 2025 | 7.17 | 7.32 | 7.06 | 7.26 | 7.26 | 0.69% | 5,834,500 |
| Oct 2, 2025 | 7.38 | 7.41 | 7.12 | 7.21 | 7.21 | -2.57% | 7,428,600 |
| Oct 1, 2025 | 7.47 | 7.49 | 7.29 | 7.40 | 7.40 | -0.67% | 5,214,800 |
| Sep 30, 2025 | 7.36 | 7.51 | 7.32 | 7.45 | 7.45 | 3.19% | 15,475,400 |
| Sep 29, 2025 | 7.41 | 7.50 | 7.11 | 7.22 | 7.22 | -1.23% | 14,513,800 |
| Sep 26, 2025 | 7.49 | 7.51 | 7.26 | 7.31 | 7.31 | -2.01% | 10,433,000 |
| Sep 25, 2025 | 7.87 | 7.87 | 7.44 | 7.46 | 7.46 | -5.33% | 12,696,000 |
| Sep 24, 2025 | 7.91 | 7.96 | 7.82 | 7.88 | 7.88 | 0.38% | 5,936,800 |
| Sep 23, 2025 | 7.80 | 7.90 | 7.76 | 7.85 | 7.85 | 0.51% | 4,402,500 |
| Sep 22, 2025 | 7.83 | 7.92 | 7.68 | 7.81 | 7.81 | -1.14% | 9,296,000 |
| Sep 19, 2025 | 7.76 | 7.90 | 7.68 | 7.90 | 7.90 | 2.20% | 5,321,000 |
| Sep 18, 2025 | 7.79 | 7.84 | 7.71 | 7.73 | 7.73 | -1.02% | 4,186,800 |
| Sep 17, 2025 | 7.60 | 7.98 | 7.59 | 7.81 | 7.81 | 2.76% | 8,680,800 |
| Sep 16, 2025 | 7.64 | 7.73 | 7.59 | 7.60 | 7.60 | 0.26% | 5,855,400 |
| Sep 15, 2025 | 7.60 | 7.68 | 7.46 | 7.58 | 7.58 | 0.26% | 5,614,500 |
| Sep 12, 2025 | 7.65 | 7.70 | 7.50 | 7.56 | 7.56 | -2.07% | 9,707,800 |
| Sep 11, 2025 | 7.75 | 7.86 | 7.65 | 7.72 | 7.72 | 0.52% | 9,335,200 |
| Sep 10, 2025 | 8.10 | 8.13 | 7.67 | 7.68 | 7.68 | -4.83% | 13,864,500 |
| Sep 9, 2025 | 8.17 | 8.17 | 8.02 | 8.07 | 8.07 | -0.74% | 5,166,600 |
| Sep 8, 2025 | 8.13 | 8.18 | 8.01 | 8.13 | 8.13 | 0.25% | 5,326,000 |
| Sep 5, 2025 | 7.95 | 8.30 | 7.94 | 8.11 | 8.11 | 2.79% | 12,712,600 |
| Sep 4, 2025 | 7.78 | 7.94 | 7.73 | 7.89 | 7.89 | 1.54% | 5,507,000 |
| Sep 3, 2025 | 7.80 | 7.94 | 7.72 | 7.77 | 7.77 | 0.13% | 6,377,600 |
| Sep 2, 2025 | 7.51 | 7.87 | 7.48 | 7.76 | 7.76 | 2.11% | 8,589,600 |
| Sep 1, 2025 | 7.57 | 7.73 | 7.45 | 7.60 | 7.60 | 0.13% | 3,521,900 |
| Aug 29, 2025 | 7.62 | 7.69 | 7.51 | 7.59 | 7.59 | -0.26% | 6,061,300 |
| Aug 28, 2025 | 7.47 | 7.79 | 7.46 | 7.61 | 7.61 | 2.15% | 16,154,900 |
| Aug 27, 2025 | 7.33 | 7.52 | 7.28 | 7.45 | 7.45 | 1.64% | 8,794,900 |
| Aug 26, 2025 | 7.57 | 7.65 | 7.22 | 7.33 | 7.33 | -3.43% | 9,951,000 |
| Aug 25, 2025 | 7.59 | 7.64 | 7.47 | 7.59 | 7.59 | 1.20% | 6,472,100 |
| Aug 22, 2025 | 7.08 | 7.57 | 7.06 | 7.50 | 7.50 | 6.69% | 11,627,200 |
| Aug 21, 2025 | 7.07 | 7.20 | 7.01 | 7.03 | 7.03 | -1.13% | 6,564,200 |
| Aug 20, 2025 | 7.24 | 7.30 | 7.09 | 7.11 | 7.11 | -1.80% | 7,623,700 |
| Aug 19, 2025 | 7.34 | 7.35 | 7.13 | 7.24 | 7.24 | -2.29% | 12,593,000 |
| Aug 18, 2025 | 7.13 | 7.43 | 7.13 | 7.41 | 7.41 | 3.49% | 11,392,600 |
| Aug 15, 2025 | 7.20 | 7.30 | 7.11 | 7.16 | 7.16 | -0.14% | 10,925,200 |
| Aug 14, 2025 | 6.89 | 7.27 | 6.75 | 7.17 | 7.17 | 3.61% | 17,107,300 |
| Aug 13, 2025 | 6.25 | 7.18 | 6.18 | 6.92 | 6.92 | 6.63% | 39,519,500 |
| Aug 12, 2025 | 6.65 | 6.73 | 6.44 | 6.49 | 6.49 | 0.15% | 10,069,400 |
| Aug 11, 2025 | 6.47 | 6.53 | 6.39 | 6.48 | 6.48 | -0.15% | 4,082,600 |
| Aug 8, 2025 | 6.54 | 6.65 | 6.40 | 6.49 | 6.49 | -0.76% | 8,532,300 |
| Aug 7, 2025 | 6.37 | 6.57 | 6.35 | 6.54 | 6.54 | 2.67% | 10,961,000 |
| Aug 6, 2025 | 6.00 | 6.44 | 5.94 | 6.37 | 6.37 | 7.24% | 13,726,400 |
| Aug 5, 2025 | 5.95 | 6.02 | 5.88 | 5.94 | 5.94 | -0.17% | 5,648,500 |
| Aug 4, 2025 | 6.10 | 6.10 | 5.89 | 5.95 | 5.95 | -0.67% | 4,297,600 |
| Aug 1, 2025 | 6.03 | 6.17 | 5.97 | 5.99 | 5.99 | 0.67% | 9,599,700 |
| Jul 31, 2025 | 6.00 | 6.10 | 5.87 | 5.95 | 5.95 | -1.65% | 9,059,800 |
| Jul 30, 2025 | 5.99 | 6.16 | 5.94 | 6.05 | 6.05 | 0.50% | 6,656,600 |
| Jul 29, 2025 | 5.97 | 6.07 | 5.89 | 6.02 | 6.02 | 1.18% | 6,119,800 |
| Jul 28, 2025 | 6.10 | 6.18 | 5.84 | 5.95 | 5.95 | -2.46% | 7,850,600 |
| Jul 25, 2025 | 6.10 | 6.14 | 6.00 | 6.10 | 6.10 | 0.33% | 5,658,500 |
| Jul 24, 2025 | 6.18 | 6.20 | 6.03 | 6.08 | 6.08 | -2.09% | 6,704,300 |
| Jul 23, 2025 | 5.97 | 6.33 | 5.96 | 6.21 | 6.21 | 4.19% | 16,238,700 |
| Jul 22, 2025 | 5.88 | 6.13 | 5.88 | 5.96 | 5.96 | 1.19% | 9,301,000 |
| Jul 21, 2025 | 5.94 | 6.05 | 5.85 | 5.89 | 5.89 | -1.01% | 9,676,300 |
| Jul 18, 2025 | 5.98 | 6.05 | 5.88 | 5.95 | 5.95 | -1.16% | 10,529,700 |