MRV Engenharia e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	7.510	7.740	7.260	7.290	7.290	12,803,000
2024-08-15	7.280	7.640	7.200	7.550	7.550	14,834,100
2024-08-14	7.040	7.390	7.010	7.280	7.280	16,982,600
2024-08-13	7.050	7.170	6.860	7.050	7.050	20,804,700
2024-08-12	7.250	7.320	7.150	7.180	7.180	9,115,300
2024-08-09	6.970	7.230	6.840	7.180	7.180	18,507,200
2024-08-08	6.740	7.040	6.730	6.870	6.870	11,302,800
2024-08-07	6.440	6.830	6.410	6.750	6.750	17,435,300
2024-08-06	6.630	6.630	6.360	6.370	6.370	17,955,800
2024-08-05	6.450	6.680	6.330	6.620	6.620	11,605,400
2024-08-02	6.650	6.800	6.600	6.720	6.720	8,552,500
2024-08-01	6.800	6.810	6.550	6.580	6.580	10,000,000
2024-07-31	6.560	6.850	6.490	6.730	6.730	18,191,200
2024-07-30	6.520	6.560	6.420	6.510	6.510	9,416,600
2024-07-29	6.730	6.780	6.530	6.550	6.550	11,477,400
2024-07-26	6.640	6.810	6.550	6.730	6.730	6,910,500
2024-07-25	6.580	6.820	6.580	6.620	6.620	8,815,200
2024-07-24	6.650	6.670	6.500	6.600	6.600	9,545,500
2024-07-23	6.780	6.790	6.650	6.660	6.660	6,312,800
2024-07-22	6.800	6.870	6.770	6.810	6.810	5,628,100
2024-07-19	6.820	6.960	6.700	6.740	6.740	7,676,400
2024-07-18	6.940	6.950	6.710	6.760	6.760	11,092,000
2024-07-17	7.030	7.130	6.970	6.990	6.990	7,283,000
2024-07-16	7.170	7.220	7.040	7.080	7.080	8,089,200
2024-07-15	6.940	7.190	6.930	7.140	7.140	12,525,500
2024-07-12	7.280	7.280	6.950	6.960	6.960	12,693,200
2024-07-11	7.270	7.360	7.110	7.260	7.260	40,699,000
2024-07-10	7.040	7.180	6.880	7.060	7.060	10,531,800
2024-07-09	6.780	6.920	6.740	6.900	6.900	5,116,600
2024-07-08	6.960	6.970	6.780	6.810	6.810	7,617,200
2024-07-05	6.880	7.000	6.820	6.980	6.980	6,190,000
2024-07-04	6.860	7.040	6.820	6.890	6.890	10,007,500
2024-07-03	6.590	6.820	6.570	6.690	6.690	8,314,700
2024-07-02	6.570	6.660	6.450	6.500	6.500	8,947,400
2024-07-01	6.660	6.690	6.550	6.570	6.570	10,317,400
2024-06-28	6.910	6.970	6.590	6.680	6.680	12,480,200
2024-06-27	6.800	6.980	6.720	6.960	6.960	9,731,600
2024-06-26	6.930	6.930	6.660	6.740	6.740	12,037,700
2024-06-25	6.930	7.140	6.930	6.980	6.980	6,932,900
2024-06-24	6.710	7.040	6.690	6.990	6.990	10,269,100
2024-06-21	6.550	6.770	6.450	6.630	6.630	13,317,000
2024-06-20	6.930	7.020	6.560	6.570	6.570	8,461,500
2024-06-19	6.800	6.860	6.620	6.860	6.860	4,297,400
2024-06-18	6.780	6.890	6.720	6.770	6.770	4,502,700
2024-06-17	6.830	6.880	6.710	6.770	6.770	6,586,100
2024-06-14	6.600	6.970	6.560	6.850	6.850	9,881,200
2024-06-13	6.960	7.080	6.540	6.610	6.610	15,880,800
2024-06-12	7.060	7.160	6.720	6.920	6.920	14,107,700
2024-06-11	6.790	6.940	6.790	6.850	6.850	4,966,600
2024-06-10	6.850	7.020	6.780	6.800	6.800	7,496,300
2024-06-07	7.150	7.260	6.850	6.870	6.870	16,432,200
2024-06-06	6.900	7.370	6.900	7.310	7.310	13,311,900
2024-06-05	6.920	7.050	6.860	6.900	6.900	10,857,800
2024-06-04	6.910	6.970	6.800	6.900	6.900	7,211,900
2024-06-03	6.920	7.090	6.830	6.940	6.940	6,860,500
2024-05-31	7.020	7.090	6.790	6.920	6.920	8,967,200
2024-05-29	6.880	7.090	6.860	7.040	7.040	8,621,300
2024-05-28	6.970	7.060	6.850	6.970	6.970	9,876,500
2024-05-27	6.880	6.940	6.800	6.820	6.820	5,664,900
2024-05-24	6.980	7.040	6.860	6.860	6.860	7,171,700

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.1978 BRL
2022-06-23	0.1978 BRL
2021-12-06	0.1624 BRL
2021-04-29	0.2706 BRL
2021-01-18	0.2071 BRL
2020-10-13	0.3701 BRL
2019-12-10	0.3701 BRL
2019-11-18	0.3701 BRL
2019-06-04	0.3711 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.