MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.620	10.260	9.480	10.130	10.130	13,302,300
2023-11-27	9.570	9.800	9.440	9.610	9.610	7,562,000
2023-11-24	9.650	9.660	9.380	9.550	9.550	6,139,400
2023-11-23	9.670	9.790	9.400	9.650	9.650	8,808,300
2023-11-22	10.030	10.350	9.620	9.670	9.670	15,469,700
2023-11-21	10.520	10.530	9.980	10.010	10.010	10,697,000
2023-11-20	10.630	10.690	10.420	10.620	10.620	8,256,800
2023-11-17	10.710	10.770	10.440	10.650	10.650	13,042,100
2023-11-16	10.530	10.860	10.490	10.640	10.640	13,563,000
2023-11-14	10.050	10.630	10.050	10.490	10.490	12,033,100
2023-11-13	10.150	10.230	9.960	9.980	9.980	8,147,000
2023-11-10	9.630	10.230	9.550	10.120	10.120	11,664,200
2023-11-09	9.280	10.160	9.170	9.520	9.520	19,623,800
2023-11-08	9.400	9.720	9.240	9.290	9.290	13,058,900
2023-11-07	9.050	9.450	8.960	9.340	9.340	11,612,600
2023-11-06	9.310	9.370	8.950	9.050	9.050	10,967,300
2023-11-03	8.750	9.330	8.750	9.250	9.250	17,723,400
2023-11-01	8.320	8.560	8.180	8.460	8.460	10,500,800
2023-10-31	8.310	8.370	8.080	8.250	8.250	6,924,100
2023-10-30	8.380	8.460	8.130	8.230	8.230	8,480,400
2023-10-27	8.670	8.790	8.280	8.330	8.330	8,639,100
2023-10-26	8.270	8.720	8.270	8.670	8.670	12,426,500
2023-10-25	8.600	8.730	8.150	8.240	8.240	10,027,800
2023-10-24	8.720	8.770	8.420	8.660	8.660	12,931,000
2023-10-23	8.170	8.750	8.120	8.570	8.570	16,371,100
2023-10-20	8.170	8.280	7.940	8.140	8.140	16,456,200
2023-10-19	8.250	8.560	8.160	8.240	8.240	29,699,200
2023-10-18	9.250	9.250	8.190	8.300	8.300	37,504,200
2023-10-17	9.230	9.670	9.130	9.230	9.230	16,989,600
2023-10-16	9.100	9.400	8.970	9.290	9.290	10,576,700
2023-10-13	9.290	9.320	9.000	9.040	9.040	12,245,000
2023-10-11	9.550	9.700	9.280	9.430	9.430	8,673,700
2023-10-10	9.370	9.880	9.360	9.480	9.480	17,948,500
2023-10-09	8.810	9.380	8.730	9.280	9.280	16,772,400
2023-10-06	8.700	9.090	8.370	9.000	9.000	34,811,800
2023-10-05	9.420	9.620	8.790	9.090	9.090	37,066,000
2023-10-04	9.500	9.770	9.430	9.430	9.430	17,238,100
2023-10-03	9.910	9.950	9.370	9.440	9.440	16,500,300
2023-10-02	10.620	10.620	9.970	9.970	9.970	11,144,400
2023-09-29	10.550	10.750	10.410	10.670	10.670	16,827,900
2023-09-28	9.960	10.370	9.920	10.280	10.280	10,828,000
2023-09-27	10.110	10.320	9.760	9.990	9.990	13,070,400
2023-09-26	10.150	10.390	9.960	10.020	10.020	10,770,300
2023-09-25	10.570	10.610	10.160	10.380	10.380	14,086,300
2023-09-22	10.920	11.060	10.610	10.680	10.680	7,832,400
2023-09-21	11.220	11.220	10.700	10.830	10.830	19,596,300
2023-09-20	11.160	11.730	11.150	11.380	11.380	14,702,600
2023-09-19	11.490	11.490	11.090	11.150	11.150	13,217,800
2023-09-18	11.680	11.940	11.490	11.510	11.510	9,744,600
2023-09-15	12.100	12.100	11.610	11.700	11.700	18,058,100
2023-09-14	12.200	12.230	11.810	12.060	12.060	6,484,200
2023-09-13	12.100	12.440	11.960	12.160	12.160	7,812,900
2023-09-12	11.880	12.150	11.750	12.050	12.050	9,093,100
2023-09-11	11.800	12.010	11.530	11.820	11.820	6,543,600
2023-09-08	11.570	11.760	11.450	11.710	11.710	6,237,100
2023-09-06	11.630	11.810	11.570	11.610	11.610	7,893,200
2023-09-05	11.530	11.650	11.290	11.540	11.540	7,302,700
2023-09-04	11.800	11.940	11.490	11.600	11.600	5,219,100
2023-09-01	11.430	11.920	11.430	11.790	11.790	10,471,000
2023-08-31	11.610	11.620	11.240	11.360	11.360	11,916,500

← NewerPage 13 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.