MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.210 | 8.460 | 8.210 | 8.330 | 8.330 | 9,744,800 |
| 2026-01-26 | 7.940 | 8.150 | 7.770 | 8.100 | 8.100 | 8,501,400 |
| 2026-01-23 | 7.850 | 8.000 | 7.810 | 7.940 | 7.940 | 10,554,300 |
| 2026-01-22 | 7.670 | 8.060 | 7.650 | 7.770 | 7.770 | 7,848,200 |
| 2026-01-21 | 7.490 | 7.650 | 7.460 | 7.610 | 7.610 | 5,781,400 |
| 2026-01-20 | 7.300 | 7.490 | 7.210 | 7.380 | 7.380 | 5,476,400 |
| 2026-01-19 | 7.470 | 7.470 | 7.260 | 7.370 | 7.370 | 7,824,600 |
| 2026-01-16 | 7.770 | 7.820 | 7.350 | 7.480 | 7.480 | 10,263,700 |
| 2026-01-15 | 7.620 | 7.850 | 7.600 | 7.780 | 7.780 | 9,483,400 |
| 2026-01-14 | 8.250 | 8.560 | 7.410 | 7.620 | 7.620 | 34,070,800 |
| 2026-01-13 | 7.920 | 8.200 | 7.860 | 8.050 | 8.050 | 16,571,400 |
| 2026-01-12 | 8.160 | 8.180 | 7.950 | 7.980 | 7.980 | 6,290,400 |
| 2026-01-09 | 8.140 | 8.340 | 8.050 | 8.170 | 8.170 | 4,043,000 |
| 2026-01-08 | 8.040 | 8.160 | 7.960 | 8.090 | 8.090 | 4,954,700 |
| 2026-01-07 | 8.360 | 8.410 | 7.960 | 8.010 | 8.010 | 6,538,700 |
| 2026-01-06 | 8.260 | 8.480 | 8.210 | 8.410 | 8.410 | 6,296,300 |
| 2026-01-05 | 7.720 | 8.270 | 7.660 | 8.190 | 8.190 | 7,619,500 |
| 2026-01-02 | 7.840 | 7.850 | 7.630 | 7.720 | 7.720 | 4,902,600 |
| 2025-12-30 | 7.780 | 7.860 | 7.720 | 7.790 | 7.790 | 5,194,200 |
| 2025-12-29 | 7.690 | 7.750 | 7.630 | 7.690 | 7.690 | 4,328,100 |
| 2025-12-26 | 7.730 | 7.730 | 7.600 | 7.690 | 7.690 | 4,660,000 |
| 2025-12-23 | 7.640 | 7.750 | 7.600 | 7.740 | 7.740 | 5,802,100 |
| 2025-12-22 | 7.810 | 7.810 | 7.590 | 7.610 | 7.610 | 5,510,100 |
| 2025-12-19 | 7.900 | 7.980 | 7.770 | 7.810 | 7.810 | 5,577,000 |
| 2025-12-18 | 8.000 | 8.130 | 7.880 | 7.900 | 7.900 | 8,874,000 |
| 2025-12-17 | 8.160 | 8.280 | 7.910 | 8.040 | 8.040 | 10,256,500 |
| 2025-12-16 | 8.240 | 8.240 | 7.960 | 8.010 | 8.010 | 6,411,100 |
| 2025-12-15 | 8.400 | 8.460 | 8.270 | 8.340 | 8.340 | 5,597,900 |
| 2025-12-12 | 8.220 | 8.430 | 8.050 | 8.300 | 8.300 | 8,940,100 |
| 2025-12-11 | 8.390 | 8.550 | 8.220 | 8.220 | 8.220 | 7,790,200 |
| 2025-12-10 | 8.300 | 8.390 | 8.240 | 8.350 | 8.350 | 3,574,100 |
| 2025-12-09 | 8.260 | 8.410 | 8.000 | 8.300 | 8.300 | 7,167,600 |
| 2025-12-08 | 8.550 | 8.630 | 8.240 | 8.340 | 8.340 | 8,309,200 |
| 2025-12-05 | 9.230 | 9.400 | 8.380 | 8.470 | 8.470 | 15,855,200 |
| 2025-12-04 | 9.410 | 9.500 | 9.080 | 9.230 | 9.230 | 11,678,800 |
| 2025-12-03 | 9.420 | 9.500 | 9.230 | 9.310 | 9.310 | 6,612,600 |
| 2025-12-02 | 9.340 | 9.440 | 9.270 | 9.360 | 9.360 | 4,311,700 |
| 2025-12-01 | 9.290 | 9.430 | 9.130 | 9.270 | 9.270 | 5,464,200 |
| 2025-11-28 | 9.010 | 9.380 | 8.950 | 9.300 | 9.300 | 6,992,200 |
| 2025-11-27 | 8.890 | 9.040 | 8.780 | 9.000 | 9.000 | 6,036,400 |
| 2025-11-26 | 8.950 | 8.990 | 8.700 | 8.890 | 8.890 | 8,137,700 |
| 2025-11-25 | 8.700 | 9.000 | 8.700 | 8.900 | 8.900 | 7,264,300 |
| 2025-11-24 | 8.400 | 8.800 | 8.350 | 8.710 | 8.710 | 6,105,300 |
| 2025-11-21 | 8.210 | 8.440 | 8.180 | 8.380 | 8.380 | 5,351,000 |
| 2025-11-19 | 8.310 | 8.470 | 8.200 | 8.250 | 8.250 | 7,182,600 |
| 2025-11-18 | 8.450 | 8.540 | 8.320 | 8.370 | 8.370 | 6,767,100 |
| 2025-11-17 | 8.410 | 8.590 | 8.350 | 8.540 | 8.540 | 8,105,300 |
| 2025-11-14 | 8.580 | 8.920 | 8.420 | 8.420 | 8.420 | 13,785,600 |
| 2025-11-13 | 8.250 | 8.830 | 8.100 | 8.560 | 8.560 | 17,215,700 |
| 2025-11-12 | 8.050 | 8.250 | 8.040 | 8.140 | 8.140 | 9,350,500 |
| 2025-11-11 | 7.820 | 8.150 | 7.820 | 8.060 | 8.060 | 11,381,900 |
| 2025-11-10 | 7.760 | 7.790 | 7.650 | 7.660 | 7.660 | 3,299,600 |
| 2025-11-07 | 7.610 | 7.780 | 7.580 | 7.690 | 7.690 | 4,769,300 |
| 2025-11-06 | 7.740 | 7.820 | 7.560 | 7.630 | 7.630 | 5,815,100 |
| 2025-11-05 | 7.620 | 7.820 | 7.580 | 7.760 | 7.760 | 5,727,300 |
| 2025-11-04 | 7.560 | 7.650 | 7.530 | 7.620 | 7.620 | 3,171,600 |
| 2025-11-03 | 7.590 | 7.630 | 7.490 | 7.590 | 7.590 | 4,442,700 |
| 2025-10-31 | 7.460 | 7.730 | 7.430 | 7.560 | 7.560 | 11,929,800 |
| 2025-10-30 | 7.060 | 7.440 | 7.010 | 7.410 | 7.410 | 12,157,600 |
| 2025-10-29 | 7.060 | 7.140 | 7.000 | 7.110 | 7.110 | 5,515,800 |
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.