MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.260	7.270	6.960	7.030	7.030	7,589,200
2025-10-27	7.210	7.340	7.110	7.240	7.240	5,222,100
2025-10-24	7.090	7.180	7.000	7.120	7.120	4,930,500
2025-10-23	6.900	7.120	6.860	7.020	7.020	7,137,800
2025-10-22	6.700	6.930	6.630	6.870	6.870	8,854,300
2025-10-21	6.520	6.700	6.460	6.640	6.640	5,391,200
2025-10-20	6.490	6.700	6.380	6.550	6.550	9,633,400
2025-10-17	6.370	6.460	6.330	6.450	6.450	6,066,400
2025-10-16	6.500	6.540	6.360	6.410	6.410	8,315,400
2025-10-15	6.210	6.550	6.190	6.540	6.540	11,085,100
2025-10-14	6.170	6.260	6.110	6.240	6.240	5,578,100
2025-10-13	6.330	6.370	6.210	6.220	6.220	5,182,300
2025-10-10	6.260	6.290	6.110	6.260	6.260	11,554,900
2025-10-09	6.380	6.400	6.220	6.250	6.250	9,956,700
2025-10-08	6.390	6.460	6.200	6.350	6.350	9,524,800
2025-10-07	6.990	6.990	6.240	6.310	6.310	24,251,300
2025-10-06	7.260	7.330	7.090	7.180	7.180	4,744,700
2025-10-03	7.170	7.320	7.060	7.260	7.260	5,848,800
2025-10-02	7.380	7.410	7.120	7.210	7.210	7,446,400
2025-10-01	7.470	7.490	7.290	7.400	7.400	5,219,500
2025-09-30	7.360	7.510	7.320	7.450	7.450	15,497,000
2025-09-29	7.410	7.500	7.110	7.220	7.220	14,519,200
2025-09-26	7.490	7.510	7.260	7.310	7.310	10,475,900
2025-09-25	7.870	7.870	7.440	7.460	7.460	12,730,500
2025-09-24	7.910	7.960	7.820	7.880	7.880	5,969,100
2025-09-23	7.800	7.900	7.760	7.850	7.850	4,479,000
2025-09-22	7.830	7.920	7.680	7.810	7.810	9,361,600
2025-09-19	7.760	7.900	7.680	7.900	7.900	5,350,100
2025-09-18	7.790	7.840	7.710	7.730	7.730	4,204,700
2025-09-17	7.600	7.980	7.590	7.810	7.810	8,710,400
2025-09-16	7.640	7.730	7.590	7.600	7.600	5,929,100
2025-09-15	7.600	7.680	7.460	7.580	7.580	5,648,800
2025-09-12	7.650	7.700	7.500	7.560	7.560	9,725,400
2025-09-11	7.750	7.860	7.650	7.720	7.720	9,373,500
2025-09-10	8.100	8.130	7.670	7.680	7.680	13,935,000
2025-09-09	8.170	8.170	8.020	8.070	8.070	5,191,700
2025-09-08	8.130	8.180	8.010	8.130	8.130	5,340,100
2025-09-05	7.950	8.300	7.940	8.110	8.110	12,720,500
2025-09-04	7.780	7.940	7.730	7.890	7.890	5,534,300
2025-09-03	7.800	7.940	7.720	7.770	7.770	6,394,800
2025-09-02	7.510	7.870	7.480	7.760	7.760	8,641,900
2025-09-01	7.570	7.730	7.450	7.600	7.600	3,529,100
2025-08-29	7.620	7.690	7.510	7.590	7.590	6,068,800
2025-08-28	7.470	7.790	7.460	7.610	7.610	16,213,800
2025-08-27	7.330	7.520	7.280	7.450	7.450	8,814,400
2025-08-26	7.570	7.650	7.220	7.330	7.330	10,023,800
2025-08-25	7.590	7.640	7.470	7.590	7.590	6,499,200
2025-08-22	7.080	7.570	7.060	7.500	7.500	11,635,300
2025-08-21	7.070	7.200	7.010	7.030	7.030	6,600,200
2025-08-20	7.240	7.300	7.090	7.110	7.110	7,790,700
2025-08-19	7.340	7.350	7.130	7.240	7.240	12,617,000
2025-08-18	7.130	7.430	7.130	7.410	7.410	11,419,900
2025-08-15	7.200	7.300	7.110	7.160	7.160	10,934,200
2025-08-14	6.890	7.270	6.750	7.170	7.170	17,138,500
2025-08-13	6.250	7.180	6.180	6.920	6.920	39,558,800
2025-08-12	6.650	6.730	6.440	6.490	6.490	10,283,500
2025-08-11	6.470	6.530	6.390	6.480	6.480	4,103,200
2025-08-08	6.540	6.650	6.400	6.490	6.490	8,538,100
2025-08-07	6.370	6.570	6.350	6.540	6.540	10,993,100
2025-08-06	6.000	6.440	5.940	6.370	6.370	13,851,800

← NewerPage 5 of 21 · 1,245 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.