MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.540	4.620	4.490	4.590	4.590	7,124,600
2026-07-21	4.590	4.600	4.430	4.510	4.510	9,480,200
2026-07-20	4.710	4.740	4.530	4.590	4.590	10,289,900
2026-07-17	4.820	4.900	4.670	4.680	4.680	11,119,200
2026-07-16	4.850	4.930	4.770	4.840	4.840	8,581,000
2026-07-15	4.860	5.020	4.790	4.870	4.870	12,152,000
2026-07-14	4.790	4.860	4.630	4.840	4.840	12,866,700
2026-07-13	4.990	5.010	4.740	4.740	4.740	9,580,800
2026-07-10	5.190	5.280	4.970	5.010	5.010	11,750,300
2026-07-09	4.860	5.050	4.800	4.960	4.960	8,618,800
2026-07-08	5.120	5.130	4.800	4.840	4.840	12,622,500
2026-07-07	5.350	5.360	5.080	5.140	5.140	11,250,700
2026-07-06	5.360	5.500	5.310	5.310	5.310	8,255,700
2026-07-03	5.320	5.440	5.210	5.430	5.430	4,917,500
2026-07-02	5.230	5.330	5.180	5.300	5.300	7,084,600
2026-07-01	5.140	5.250	5.030	5.170	5.170	9,133,400
2026-06-30	5.170	5.330	5.050	5.280	5.280	9,682,100
2026-06-29	5.240	5.290	5.200	5.240	5.240	4,141,400
2026-06-26	5.160	5.300	5.100	5.240	5.240	4,546,600
2026-06-25	5.050	5.210	5.010	5.180	5.180	8,059,400
2026-06-24	4.860	5.060	4.840	5.010	5.010	7,379,400
2026-06-23	4.920	5.040	4.880	4.900	4.900	6,995,200
2026-06-22	4.930	5.060	4.910	4.950	4.950	5,108,100
2026-06-19	4.890	4.960	4.850	4.920	4.920	3,994,900
2026-06-18	5.130	5.180	4.830	4.860	4.860	11,926,800
2026-06-17	5.330	5.400	5.030	5.080	5.080	8,224,400
2026-06-16	5.170	5.300	5.100	5.300	5.300	11,855,200
2026-06-15	5.370	5.480	5.120	5.180	5.180	11,892,700
2026-06-12	5.150	5.380	5.110	5.180	5.180	8,493,300
2026-06-11	5.250	5.310	5.050	5.210	5.210	17,960,900
2026-06-10	5.330	5.340	5.170	5.190	5.190	8,300,000
2026-06-09	5.380	5.480	5.310	5.370	5.370	11,745,900
2026-06-08	5.580	5.590	5.300	5.340	5.340	11,004,600
2026-06-05	5.710	5.730	5.550	5.600	5.600	9,896,000
2026-06-03	5.670	5.760	5.500	5.720	5.720	21,001,900
2026-06-02	5.780	6.020	5.780	5.930	5.930	15,859,800
2026-06-01	5.840	5.870	5.680	5.720	5.720	9,344,300
2026-05-29	5.970	5.980	5.790	5.850	5.850	7,497,800
2026-05-28	5.980	6.060	5.870	5.970	5.970	6,889,300
2026-05-27	6.320	6.340	5.930	5.970	5.970	10,731,900
2026-05-26	6.140	6.240	6.070	6.150	6.150	6,807,000
2026-05-25	6.120	6.300	6.090	6.270	6.270	4,685,100
2026-05-22	6.230	6.230	5.990	6.030	6.030	8,672,900
2026-05-21	6.370	6.390	6.140	6.230	6.230	9,619,800
2026-05-20	6.160	6.570	6.160	6.440	6.440	10,064,100
2026-05-19	6.050	6.200	5.970	6.110	6.110	7,464,500
2026-05-18	6.240	6.270	6.050	6.140	6.140	8,712,000
2026-05-15	6.240	6.360	6.180	6.220	6.220	8,853,300
2026-05-14	6.200	6.450	6.180	6.430	6.430	12,906,400
2026-05-13	6.310	6.370	5.950	6.130	6.130	21,489,900
2026-05-12	6.270	6.430	6.070	6.310	6.310	10,029,200
2026-05-11	6.610	6.690	6.330	6.420	6.420	10,246,200
2026-05-08	7.050	7.100	6.590	6.690	6.690	9,609,200
2026-05-07	7.050	7.100	6.910	6.920	6.920	5,554,400
2026-05-06	6.930	7.200	6.900	7.040	7.040	9,379,200
2026-05-05	6.720	6.880	6.690	6.730	6.730	7,889,500
2026-05-04	6.960	7.050	6.650	6.680	6.680	9,618,800
2026-04-30	6.900	7.000	6.840	6.920	6.920	6,701,800
2026-04-29	6.920	6.920	6.740	6.780	6.780	8,237,000
2026-04-28	6.750	7.000	6.650	6.950	6.950	12,418,600

← NewerPage 2 of 3 · 124 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.