MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.350	7.380	6.850	6.900	6.900	15,464,100
2026-04-24	7.430	7.530	7.210	7.300	7.300	8,091,100
2026-04-23	7.600	7.620	7.360	7.460	7.460	6,335,700
2026-04-22	7.640	7.710	7.550	7.590	7.590	7,235,000
2026-04-20	7.620	7.700	7.530	7.670	7.670	10,298,600
2026-04-17	7.840	7.900	7.640	7.690	7.690	8,500,100
2026-04-16	7.820	7.900	7.560	7.610	7.610	7,395,900
2026-04-15	7.860	7.950	7.680	7.820	7.820	8,773,600
2026-04-14	7.950	8.140	7.860	7.910	7.910	7,701,100
2026-04-13	7.700	7.930	7.660	7.920	7.920	6,533,200
2026-04-10	8.030	8.040	7.660	7.800	7.800	7,853,800
2026-04-09	7.620	8.130	7.540	7.910	7.910	11,971,000
2026-04-08	7.570	7.880	7.520	7.670	7.670	15,522,100
2026-04-07	7.880	7.880	7.140	7.190	7.190	25,988,900
2026-04-06	7.970	8.040	7.840	7.940	7.940	4,834,800
2026-04-02	7.740	8.040	7.680	7.930	7.930	6,353,400
2026-04-01	7.990	8.210	7.910	8.050	8.050	9,720,400
2026-03-31	7.850	7.970	7.500	7.870	7.870	11,572,000
2026-03-30	7.950	7.960	7.520	7.580	7.580	8,968,800
2026-03-27	7.920	7.990	7.660	7.660	7.660	7,709,200
2026-03-26	8.180	8.290	7.920	8.030	8.030	6,700,900
2026-03-25	7.930	8.450	7.870	8.320	8.320	11,365,400
2026-03-24	7.600	7.750	7.400	7.740	7.740	6,569,100
2026-03-23	7.390	7.780	7.390	7.650	7.650	7,979,100
2026-03-20	7.530	7.530	7.100	7.160	7.160	8,744,600
2026-03-19	7.440	7.630	7.270	7.570	7.570	11,040,900
2026-03-18	7.560	7.720	7.470	7.590	7.590	8,230,400
2026-03-17	7.650	7.810	7.600	7.670	7.670	7,381,900
2026-03-16	7.930	7.940	7.570	7.650	7.650	8,090,700
2026-03-13	8.190	8.250	7.610	7.680	7.680	21,115,700
2026-03-12	8.400	8.460	8.100	8.120	8.120	13,979,900
2026-03-11	8.640	8.780	8.500	8.620	8.620	10,506,800
2026-03-10	8.710	8.900	8.490	8.710	8.710	17,031,300
2026-03-09	8.990	8.990	8.440	8.570	8.570	18,784,700
2026-03-06	9.220	9.360	8.990	9.300	9.300	9,308,500
2026-03-05	9.640	9.720	9.260	9.340	9.340	7,437,700
2026-03-04	9.740	9.950	9.610	9.700	9.700	5,431,600
2026-03-03	9.570	9.730	9.260	9.530	9.530	11,141,700
2026-03-02	9.990	10.090	9.780	10.010	10.010	7,494,200
2026-02-27	10.350	10.370	10.140	10.240	10.240	5,998,200
2026-02-26	10.320	10.530	10.280	10.430	10.430	6,438,200
2026-02-25	10.410	10.410	10.120	10.340	10.340	7,206,500
2026-02-24	10.280	10.440	10.230	10.350	10.350	7,330,800
2026-02-23	10.320	10.370	10.080	10.200	10.200	8,154,100
2026-02-20	9.970	10.340	9.730	10.340	10.340	6,764,800
2026-02-19	9.890	10.080	9.800	10.030	10.030	4,954,600
2026-02-18	9.700	10.040	9.700	9.840	9.840	5,144,300
2026-02-13	9.700	9.860	9.490	9.790	9.790	7,005,800
2026-02-12	9.850	10.100	9.770	9.850	9.850	12,874,900
2026-02-11	9.550	9.970	9.540	9.850	9.850	11,314,400
2026-02-10	9.030	9.560	9.000	9.480	9.480	11,981,500
2026-02-09	8.990	9.120	8.800	9.100	9.100	5,960,800
2026-02-06	8.760	8.970	8.620	8.940	8.940	9,544,400
2026-02-05	8.180	8.790	8.150	8.740	8.740	11,355,700
2026-02-04	8.360	8.450	8.060	8.180	8.180	9,042,200
2026-02-03	8.450	8.610	8.370	8.410	8.410	7,609,500
2026-02-02	8.100	8.380	8.080	8.280	8.280	6,297,400
2026-01-30	8.080	8.170	8.000	8.070	8.070	7,396,900
2026-01-29	8.410	8.430	7.880	8.080	8.080	12,831,500
2026-01-28	8.430	8.550	8.180	8.270	8.270	10,509,200

← NewerPage 3 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.