MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.970	11.810	10.970	11.810	11.810	13,552,400
2023-06-05	10.750	11.070	10.620	10.900	10.900	6,875,100
2023-06-02	10.740	11.030	10.600	10.750	10.750	10,005,600
2023-06-01	10.100	10.800	10.060	10.700	10.700	14,340,600
2023-05-31	9.810	10.160	9.700	10.080	10.080	8,478,700
2023-05-30	10.060	10.140	9.680	9.830	9.830	6,860,300
2023-05-29	10.020	10.060	9.800	9.930	9.930	3,247,500
2023-05-26	10.110	10.240	9.870	9.920	9.920	8,886,300
2023-05-25	9.300	10.090	9.300	10.040	10.040	21,673,800
2023-05-24	9.260	9.270	8.980	9.100	9.100	15,158,200
2023-05-23	9.460	9.830	9.280	9.280	9.280	10,772,600
2023-05-22	9.900	9.950	9.460	9.500	9.500	8,655,300
2023-05-19	9.150	9.950	9.000	9.830	9.830	19,648,800
2023-05-18	8.890	9.250	8.810	9.140	9.140	7,847,600
2023-05-17	8.900	9.020	8.810	8.900	8.900	7,377,700
2023-05-16	8.830	9.040	8.720	8.810	8.810	8,147,600
2023-05-15	8.900	8.990	8.740	8.840	8.840	9,559,700
2023-05-12	9.200	9.300	8.830	8.870	8.870	15,347,600
2023-05-11	8.710	9.120	8.570	9.110	9.110	19,530,400
2023-05-10	8.260	8.810	8.240	8.800	8.800	15,331,900
2023-05-09	8.070	8.480	7.990	8.260	8.260	11,842,300
2023-05-08	8.100	8.160	7.870	8.160	8.160	12,102,100
2023-05-05	7.440	8.150	7.360	8.120	8.120	15,889,200
2023-05-04	7.050	7.520	7.050	7.390	7.390	13,688,400
2023-05-03	7.020	7.120	6.880	7.010	7.010	8,519,300
2023-05-02	7.200	7.260	6.950	7.000	7.000	11,656,300
2023-04-28	7.060	7.220	6.900	7.200	7.200	15,441,400
2023-04-27	6.500	7.200	6.390	7.080	7.080	24,001,700
2023-04-26	6.090	6.560	6.020	6.520	6.520	24,850,000
2023-04-25	6.570	6.640	6.030	6.100	6.100	24,097,200
2023-04-24	6.670	6.670	6.260	6.610	6.610	18,726,700
2023-04-20	6.810	6.850	6.380	6.830	6.830	25,364,000
2023-04-19	7.030	7.180	6.770	6.810	6.810	14,201,300
2023-04-18	7.370	7.370	6.890	7.190	7.190	14,326,300
2023-04-17	7.450	7.490	7.290	7.340	7.340	4,352,300
2023-04-14	7.600	7.740	7.380	7.450	7.450	13,144,300
2023-04-13	7.450	7.840	7.210	7.640	7.640	25,458,500
2023-04-12	7.110	7.420	7.090	7.170	7.170	12,770,700
2023-04-11	6.590	7.180	6.590	7.100	7.100	18,610,700
2023-04-10	6.580	6.660	6.430	6.510	6.510	6,585,900
2023-04-06	6.380	6.660	6.300	6.590	6.590	8,927,800
2023-04-05	6.260	6.450	6.160	6.420	6.420	6,794,300
2023-04-04	6.160	6.350	6.150	6.270	6.270	6,633,300
2023-04-03	6.350	6.450	6.090	6.140	6.140	8,840,700
2023-03-31	6.790	6.860	6.250	6.380	6.380	17,501,700
2023-03-30	6.830	6.960	6.720	6.870	6.870	6,786,500
2023-03-29	6.890	6.910	6.590	6.730	6.730	13,981,200
2023-03-28	7.030	7.080	6.820	6.870	6.870	11,402,500
2023-03-27	7.130	7.160	6.930	7.070	7.070	9,938,800
2023-03-24	7.050	7.330	6.940	7.100	7.100	8,362,000
2023-03-23	7.800	7.930	6.720	6.990	6.990	24,416,400
2023-03-22	7.230	7.690	7.230	7.500	7.500	16,938,700
2023-03-21	7.120	7.200	6.940	7.170	7.170	6,878,900
2023-03-20	7.320	7.680	7.060	7.120	7.120	14,848,100
2023-03-17	7.600	7.600	7.130	7.260	7.260	13,814,900
2023-03-16	7.510	7.970	7.450	7.660	7.660	23,316,400
2023-03-15	6.850	7.500	6.820	7.450	7.450	19,738,300
2023-03-14	6.930	7.070	6.810	6.950	6.950	18,709,500
2023-03-13	6.320	6.910	6.180	6.900	6.900	22,997,300
2023-03-10	6.290	6.500	6.090	6.430	6.430	16,493,400

← NewerPage 15 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.