MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	7.720	8.180	7.720	8.120	8.120	21,802,500
2024-02-26	7.690	7.770	7.550	7.640	7.640	9,237,700
2024-02-23	7.730	7.890	7.670	7.700	7.700	16,139,600
2024-02-22	7.580	7.760	7.580	7.700	7.700	14,576,000
2024-02-21	7.590	7.690	7.460	7.580	7.580	18,284,000
2024-02-20	7.270	7.670	7.210	7.610	7.610	24,679,000
2024-02-19	7.280	7.390	7.210	7.320	7.320	11,110,900
2024-02-16	7.100	7.380	7.080	7.300	7.300	21,990,400
2024-02-15	7.080	7.260	6.960	7.060	7.060	25,477,900
2024-02-14	7.100	7.170	6.910	7.010	7.010	26,577,900
2024-02-09	6.790	7.260	6.730	7.160	7.160	55,521,100
2024-02-08	7.340	7.360	6.700	6.700	6.700	66,425,000
2024-02-07	7.450	7.500	7.200	7.400	7.400	39,266,600
2024-02-06	7.450	7.580	7.340	7.480	7.480	23,176,800
2024-02-05	7.600	7.670	7.180	7.430	7.430	26,457,800
2024-02-02	7.850	7.930	7.540	7.600	7.600	18,460,100
2024-02-01	7.910	7.990	7.680	7.830	7.830	15,401,200
2024-01-31	7.650	8.120	7.650	7.880	7.880	19,151,000
2024-01-30	7.950	7.950	7.610	7.640	7.640	17,733,300
2024-01-29	8.100	8.210	7.930	7.960	7.960	10,107,700
2024-01-26	8.020	8.230	7.930	8.080	8.080	13,544,600
2024-01-25	7.900	8.150	7.780	7.980	7.980	20,343,700
2024-01-24	8.020	8.240	7.980	8.030	8.030	17,215,100
2024-01-23	7.910	8.070	7.860	7.940	7.940	15,763,000
2024-01-22	8.020	8.050	7.730	7.840	7.840	19,244,000
2024-01-19	7.830	8.040	7.550	7.970	7.970	23,362,900
2024-01-18	8.010	8.050	7.730	7.780	7.780	18,967,500
2024-01-17	7.700	7.970	7.610	7.900	7.900	31,070,600
2024-01-16	7.900	8.130	7.550	7.760	7.760	30,464,900
2024-01-15	7.960	8.170	7.780	7.860	7.860	32,865,500
2024-01-12	8.500	8.630	7.820	7.820	7.820	84,710,500
2024-01-11	9.510	9.520	8.260	8.390	8.390	68,755,900
2024-01-10	10.010	10.020	9.410	9.510	9.510	17,351,300
2024-01-09	9.970	10.180	9.820	9.980	9.980	8,936,200
2024-01-08	9.830	10.100	9.710	10.050	10.050	17,698,600
2024-01-05	9.730	10.190	9.620	9.860	9.860	16,217,100
2024-01-04	10.380	10.410	9.720	9.810	9.810	18,504,800
2024-01-03	10.670	10.710	10.300	10.450	10.450	16,198,700
2024-01-02	11.220	11.220	10.540	10.720	10.720	10,530,100
2023-12-28	11.100	11.580	11.060	11.230	11.230	13,504,400
2023-12-27	10.710	11.190	10.630	11.020	11.020	9,978,500
2023-12-26	10.790	10.860	10.600	10.750	10.750	6,007,100
2023-12-22	10.750	10.810	10.610	10.720	10.720	5,709,800
2023-12-21	11.000	11.110	10.590	10.690	10.690	25,622,500
2023-12-20	10.920	11.200	10.790	10.890	10.890	9,901,300
2023-12-19	10.980	11.190	10.840	10.890	10.890	7,031,300
2023-12-18	11.100	11.280	10.900	10.900	10.900	13,112,700
2023-12-15	10.910	11.180	10.630	10.850	10.850	13,113,800
2023-12-14	10.500	11.320	10.410	10.830	10.830	23,258,600
2023-12-13	9.580	10.420	9.450	10.390	10.390	20,070,900
2023-12-12	9.430	9.710	9.370	9.600	9.600	7,517,600
2023-12-11	9.350	9.490	9.300	9.340	9.340	8,216,900
2023-12-08	9.470	9.550	9.210	9.430	9.430	9,392,800
2023-12-07	9.260	9.740	9.110	9.470	9.470	11,631,400
2023-12-06	9.430	9.640	9.100	9.260	9.260	10,330,200
2023-12-05	9.100	9.330	8.940	9.320	9.320	19,173,200
2023-12-04	9.540	9.540	9.000	9.070	9.070	14,559,200
2023-12-01	9.730	9.770	9.260	9.590	9.590	18,886,300
2023-11-30	9.700	9.820	9.500	9.670	9.670	11,041,000
2023-11-29	10.190	10.340	9.630	9.660	9.660	11,653,100

← NewerPage 12 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.