MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.070	8.150	7.570	7.690	7.690	10,917,000
2022-12-09	8.180	8.220	7.920	8.070	8.070	7,180,300
2022-12-08	8.210	8.330	8.020	8.130	8.130	7,877,100
2022-12-07	8.150	8.600	8.120	8.260	8.260	9,967,800
2022-12-06	8.090	8.240	8.030	8.150	8.150	7,290,700
2022-12-05	8.480	8.510	8.030	8.050	8.050	8,019,700
2022-12-02	8.420	8.660	8.340	8.510	8.510	4,421,000
2022-12-01	8.560	8.560	8.270	8.370	8.370	6,658,800
2022-11-30	8.510	8.670	8.200	8.590	8.590	8,500,100
2022-11-29	8.320	8.780	8.270	8.520	8.520	8,103,800
2022-11-28	8.330	8.390	8.170	8.290	8.290	4,254,900
2022-11-25	8.550	8.560	8.220	8.310	8.310	5,647,400
2022-11-24	8.430	8.680	8.380	8.550	8.550	4,035,300
2022-11-23	8.450	8.450	8.120	8.310	8.310	7,036,800
2022-11-22	8.600	8.790	8.380	8.470	8.470	5,238,100
2022-11-21	8.440	8.700	8.330	8.620	8.620	11,330,100
2022-11-18	8.750	9.160	8.290	8.400	8.400	14,133,500
2022-11-17	8.500	8.710	7.990	8.610	8.610	17,110,400
2022-11-16	9.010	9.090	8.370	8.640	8.640	17,563,600
2022-11-14	9.030	9.430	8.830	9.040	9.040	11,508,400
2022-11-11	8.870	9.180	8.600	8.900	8.900	16,759,500
2022-11-10	9.000	9.340	8.570	8.880	8.880	18,857,200
2022-11-09	9.730	9.840	9.290	9.450	9.450	21,862,100
2022-11-08	9.780	9.920	9.570	9.800	9.800	6,734,300
2022-11-07	10.270	10.410	9.660	9.780	9.780	11,212,300
2022-11-04	10.400	10.500	10.090	10.350	10.350	11,308,300
2022-11-03	9.990	10.460	9.920	10.190	10.190	10,945,900
2022-11-01	10.250	10.520	9.970	10.320	10.320	16,474,600
2022-10-31	10.280	10.600	9.750	10.180	10.180	25,088,100
2022-10-28	9.590	10.070	9.540	9.790	9.790	13,313,800
2022-10-27	9.240	9.920	9.240	9.670	9.670	19,894,600
2022-10-26	9.170	9.400	9.030	9.180	9.180	16,082,000
2022-10-25	9.050	9.340	8.740	9.170	9.170	26,833,600
2022-10-24	9.270	9.420	8.970	9.060	9.060	24,452,000
2022-10-21	10.020	10.050	9.070	9.310	9.310	26,673,600
2022-10-20	9.790	10.140	9.590	10.030	10.030	14,929,700
2022-10-19	9.510	9.830	9.460	9.740	9.740	12,111,400
2022-10-18	9.480	9.600	9.190	9.520	9.520	21,401,100
2022-10-17	9.980	9.990	9.100	9.310	9.310	46,277,800
2022-10-14	10.570	11.000	10.380	10.510	10.510	18,617,700
2022-10-13	10.910	10.930	10.500	10.550	10.550	21,944,600
2022-10-11	11.420	11.680	11.010	11.120	11.120	11,122,100
2022-10-10	11.730	11.820	11.230	11.470	11.470	8,768,700
2022-10-07	12.090	12.150	11.410	11.700	11.700	21,155,200
2022-10-06	12.190	12.550	12.150	12.410	12.410	10,395,300
2022-10-05	12.240	12.360	11.900	12.150	12.150	8,694,100
2022-10-04	12.930	13.020	12.040	12.170	12.170	10,705,900
2022-10-03	12.700	13.170	12.470	12.700	12.700	21,924,900
2022-09-30	12.010	12.530	11.710	12.420	12.420	12,512,600
2022-09-29	12.160	12.290	11.620	12.050	12.050	7,137,900
2022-09-28	11.510	12.470	11.380	12.440	12.440	18,582,300
2022-09-27	11.660	11.670	11.380	11.570	11.570	10,242,000
2022-09-26	12.430	12.550	11.980	12.040	12.040	3,725,700
2022-09-23	12.620	12.710	12.170	12.520	12.520	11,248,200
2022-09-22	12.800	12.950	12.510	12.930	12.930	8,311,000
2022-09-21	12.500	13.000	12.500	12.760	12.760	8,174,300
2022-09-20	12.810	13.040	12.420	12.510	12.312	7,067,300
2022-09-19	12.500	12.970	12.130	12.760	12.558	12,394,000
2022-09-16	12.210	12.560	11.900	12.550	12.352	13,693,200
2022-09-15	12.260	12.750	12.070	12.300	12.106	14,274,000

← NewerPage 17 of 21 · 1,244 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.