MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.310 | 7.370 | 6.890 | 6.960 | 6.960 | 16,661,000 |
| 2024-05-22 | 7.520 | 7.530 | 7.250 | 7.310 | 7.310 | 13,937,500 |
| 2024-05-21 | 7.580 | 7.720 | 7.520 | 7.610 | 7.610 | 9,882,700 |
| 2024-05-20 | 7.250 | 7.640 | 7.250 | 7.540 | 7.540 | 11,283,600 |
| 2024-05-17 | 7.310 | 7.440 | 7.240 | 7.280 | 7.280 | 8,924,800 |
| 2024-05-16 | 7.430 | 7.470 | 7.280 | 7.370 | 7.370 | 8,100,700 |
| 2024-05-15 | 7.020 | 7.440 | 7.010 | 7.350 | 7.350 | 18,108,300 |
| 2024-05-14 | 6.990 | 7.170 | 6.990 | 7.050 | 7.050 | 8,060,900 |
| 2024-05-13 | 7.020 | 7.150 | 6.960 | 7.000 | 7.000 | 6,978,700 |
| 2024-05-10 | 7.370 | 7.440 | 7.020 | 7.020 | 7.020 | 10,692,000 |
| 2024-05-09 | 7.150 | 7.390 | 7.020 | 7.340 | 7.340 | 15,500,600 |
| 2024-05-08 | 7.080 | 7.440 | 7.000 | 7.440 | 7.440 | 13,140,600 |
| 2024-05-07 | 7.200 | 7.250 | 7.110 | 7.140 | 7.140 | 6,804,100 |
| 2024-05-06 | 7.090 | 7.230 | 7.000 | 7.130 | 7.130 | 8,783,900 |
| 2024-05-03 | 7.260 | 7.470 | 7.190 | 7.190 | 7.190 | 14,259,000 |
| 2024-05-02 | 6.850 | 7.100 | 6.810 | 7.050 | 7.050 | 14,137,200 |
| 2024-04-30 | 6.870 | 6.880 | 6.670 | 6.700 | 6.700 | 9,918,100 |
| 2024-04-29 | 6.690 | 6.940 | 6.650 | 6.880 | 6.880 | 12,452,300 |
| 2024-04-26 | 6.430 | 6.700 | 6.420 | 6.670 | 6.670 | 13,192,300 |
| 2024-04-25 | 6.470 | 6.470 | 6.300 | 6.320 | 6.320 | 11,822,900 |
| 2024-04-24 | 6.430 | 6.560 | 6.390 | 6.480 | 6.480 | 9,462,400 |
| 2024-04-23 | 6.510 | 6.510 | 6.320 | 6.440 | 6.440 | 13,021,600 |
| 2024-04-22 | 6.570 | 6.680 | 6.510 | 6.550 | 6.550 | 9,550,700 |
| 2024-04-19 | 6.410 | 6.640 | 6.380 | 6.570 | 6.570 | 14,900,900 |
| 2024-04-18 | 6.610 | 6.760 | 6.420 | 6.420 | 6.420 | 16,455,900 |
| 2024-04-17 | 6.700 | 6.750 | 6.440 | 6.640 | 6.640 | 25,318,700 |
| 2024-04-16 | 6.300 | 6.700 | 6.110 | 6.560 | 6.560 | 34,842,800 |
| 2024-04-15 | 6.670 | 6.710 | 6.350 | 6.410 | 6.410 | 30,158,600 |
| 2024-04-12 | 7.090 | 7.090 | 6.660 | 6.670 | 6.670 | 25,776,800 |
| 2024-04-11 | 7.080 | 7.180 | 7.000 | 7.110 | 7.110 | 12,182,600 |
| 2024-04-10 | 7.350 | 7.360 | 7.040 | 7.060 | 7.060 | 18,923,600 |
| 2024-04-09 | 7.430 | 7.510 | 7.260 | 7.400 | 7.400 | 19,612,800 |
| 2024-04-08 | 7.400 | 7.530 | 7.340 | 7.500 | 7.500 | 8,724,200 |
| 2024-04-05 | 7.400 | 7.490 | 7.280 | 7.340 | 7.340 | 11,069,800 |
| 2024-04-04 | 7.400 | 7.690 | 7.350 | 7.380 | 7.380 | 17,488,200 |
| 2024-04-03 | 7.650 | 7.650 | 7.320 | 7.370 | 7.370 | 17,234,400 |
| 2024-04-02 | 7.660 | 7.730 | 7.580 | 7.640 | 7.640 | 9,317,600 |
| 2024-04-01 | 7.820 | 7.850 | 7.620 | 7.630 | 7.630 | 7,749,600 |
| 2024-03-28 | 7.760 | 8.000 | 7.750 | 7.790 | 7.790 | 9,922,600 |
| 2024-03-27 | 7.800 | 8.020 | 7.760 | 7.780 | 7.780 | 13,094,500 |
| 2024-03-26 | 7.770 | 7.910 | 7.710 | 7.740 | 7.740 | 8,678,500 |
| 2024-03-25 | 7.700 | 7.870 | 7.680 | 7.790 | 7.790 | 7,453,000 |
| 2024-03-22 | 7.870 | 7.890 | 7.650 | 7.700 | 7.700 | 10,311,500 |
| 2024-03-21 | 8.070 | 8.070 | 7.830 | 7.860 | 7.860 | 10,574,500 |
| 2024-03-20 | 7.730 | 8.040 | 7.670 | 7.980 | 7.980 | 18,487,800 |
| 2024-03-19 | 7.770 | 7.870 | 7.580 | 7.680 | 7.680 | 25,318,200 |
| 2024-03-18 | 8.350 | 8.500 | 7.740 | 7.770 | 7.770 | 24,623,000 |
| 2024-03-15 | 8.280 | 8.580 | 8.070 | 8.240 | 8.240 | 40,647,500 |
| 2024-03-14 | 8.110 | 8.280 | 8.040 | 8.230 | 8.230 | 29,459,400 |
| 2024-03-13 | 7.860 | 8.170 | 7.850 | 8.070 | 8.070 | 20,102,700 |
| 2024-03-12 | 7.830 | 7.940 | 7.700 | 7.900 | 7.900 | 11,256,100 |
| 2024-03-11 | 7.760 | 7.800 | 7.660 | 7.780 | 7.780 | 8,309,000 |
| 2024-03-08 | 7.570 | 7.950 | 7.500 | 7.760 | 7.760 | 15,103,500 |
| 2024-03-07 | 7.860 | 7.970 | 7.670 | 7.670 | 7.670 | 12,587,100 |
| 2024-03-06 | 7.830 | 7.990 | 7.770 | 7.810 | 7.810 | 16,420,400 |
| 2024-03-05 | 7.850 | 8.020 | 7.760 | 7.760 | 7.760 | 19,476,300 |
| 2024-03-04 | 7.830 | 8.020 | 7.650 | 7.790 | 7.790 | 24,568,800 |
| 2024-03-01 | 7.350 | 7.680 | 7.060 | 7.600 | 7.600 | 47,257,400 |
| 2024-02-29 | 7.750 | 7.760 | 7.330 | 7.620 | 7.620 | 38,349,100 |
| 2024-02-28 | 8.090 | 8.090 | 7.770 | 7.850 | 7.850 | 12,647,800 |
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.