MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.000	12.050	11.590	11.680	11.680	8,550,200
2023-08-29	11.980	12.130	11.780	11.930	11.930	5,767,700
2023-08-28	12.170	12.190	11.730	11.980	11.980	12,538,400
2023-08-25	12.910	12.950	12.120	12.190	12.190	13,074,100
2023-08-24	12.980	13.170	12.850	12.910	12.910	3,608,100
2023-08-23	13.020	13.330	12.850	13.000	13.000	8,472,200
2023-08-22	12.510	13.040	12.510	12.930	12.930	7,065,100
2023-08-21	12.710	12.720	12.290	12.480	12.480	9,440,500
2023-08-18	12.330	12.850	12.200	12.710	12.710	9,776,600
2023-08-17	12.770	12.840	12.300	12.440	12.440	12,787,500
2023-08-16	12.970	13.150	12.480	12.750	12.750	10,548,400
2023-08-15	12.860	13.020	12.610	12.910	12.910	7,729,400
2023-08-14	13.280	13.340	12.700	12.760	12.760	9,013,900
2023-08-11	13.510	13.780	13.160	13.300	13.300	7,379,800
2023-08-10	14.030	14.090	13.130	13.520	13.520	11,258,200
2023-08-09	14.020	14.050	13.570	13.750	13.750	8,052,000
2023-08-08	13.740	14.190	13.500	14.030	14.030	6,146,800
2023-08-07	13.950	14.230	13.750	13.920	13.920	6,839,200
2023-08-04	13.870	14.250	13.810	13.940	13.940	6,930,600
2023-08-03	14.200	14.550	13.880	13.880	13.880	13,253,300
2023-08-02	13.850	14.140	13.620	13.900	13.900	9,137,800
2023-08-01	13.880	13.900	13.640	13.890	13.890	6,691,500
2023-07-31	14.000	14.150	13.840	13.900	13.900	7,882,400
2023-07-28	13.920	14.070	13.700	13.940	13.940	4,351,800
2023-07-27	14.420	14.420	13.720	13.840	13.840	10,057,800
2023-07-26	14.150	14.150	13.560	14.140	14.140	14,999,300
2023-07-25	14.290	14.590	13.950	14.120	14.120	8,994,000
2023-07-24	13.800	14.080	13.610	13.980	13.980	5,824,400
2023-07-21	13.630	13.840	13.520	13.750	13.750	11,500,100
2023-07-20	13.840	13.900	13.500	13.600	13.600	9,042,700
2023-07-19	13.670	13.880	13.260	13.790	13.790	13,199,500
2023-07-18	13.220	13.820	13.160	13.560	13.560	13,055,600
2023-07-17	12.770	13.230	12.520	13.230	13.230	11,853,600
2023-07-14	13.000	13.250	12.680	12.850	12.850	20,912,200
2023-07-13	13.320	13.440	12.770	13.000	13.000	13,953,700
2023-07-12	13.150	13.560	13.010	13.160	13.160	9,929,200
2023-07-11	13.000	13.140	12.430	13.000	13.000	10,561,400
2023-07-10	13.320	13.330	12.780	13.050	13.050	8,352,000
2023-07-07	13.050	13.420	12.990	13.290	13.290	8,754,300
2023-07-06	12.670	13.280	12.180	12.930	12.930	18,306,600
2023-07-05	12.000	12.930	11.840	12.790	12.790	21,756,300
2023-07-04	11.240	12.190	11.180	11.990	11.990	20,042,100
2023-07-03	11.560	11.710	10.980	11.210	11.210	15,950,800
2023-06-30	11.430	12.030	11.380	11.570	11.570	22,052,800
2023-06-29	10.740	11.310	10.690	11.170	11.170	18,112,700
2023-06-28	10.430	11.180	10.310	10.650	10.650	22,568,500
2023-06-27	10.960	11.060	10.160	10.430	10.430	15,969,400
2023-06-26	11.120	11.280	10.410	10.800	10.800	17,304,600
2023-06-23	11.270	11.370	10.750	11.120	11.120	20,567,800
2023-06-22	11.780	11.820	11.090	11.300	11.300	16,089,400
2023-06-21	11.770	12.130	11.660	11.900	11.900	18,339,400
2023-06-20	11.740	11.940	11.550	11.760	11.760	11,205,000
2023-06-19	11.710	11.870	11.590	11.790	11.790	3,287,700
2023-06-16	11.930	11.930	11.610	11.700	11.700	5,305,300
2023-06-15	11.990	12.300	11.620	11.920	11.920	12,333,700
2023-06-14	11.200	11.830	11.150	11.830	11.830	19,484,500
2023-06-13	11.720	11.860	10.790	11.040	11.040	11,516,000
2023-06-12	11.630	11.710	11.470	11.600	11.600	8,126,500
2023-06-09	11.740	12.060	11.590	11.650	11.650	11,021,900
2023-06-07	11.920	11.980	11.120	11.690	11.690	19,941,600

← NewerPage 14 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.