MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	5.950	6.020	5.880	5.940	5.940	5,684,700
2025-08-04	6.100	6.100	5.890	5.950	5.950	4,309,300
2025-08-01	6.030	6.170	5.970	5.990	5.990	9,643,100
2025-07-31	6.000	6.100	5.870	5.950	5.950	9,067,800
2025-07-30	5.990	6.160	5.940	6.050	6.050	6,663,800
2025-07-29	5.970	6.070	5.890	6.020	6.020	6,132,300
2025-07-28	6.100	6.180	5.840	5.950	5.950	7,926,100
2025-07-25	6.100	6.140	6.000	6.100	6.100	5,660,800
2025-07-24	6.180	6.200	6.030	6.080	6.080	6,749,500
2025-07-23	5.970	6.330	5.960	6.210	6.210	16,374,300
2025-07-22	5.880	6.130	5.880	5.960	5.960	9,316,900
2025-07-21	5.940	6.050	5.850	5.890	5.890	9,685,400
2025-07-18	5.980	6.050	5.880	5.950	5.950	10,541,600
2025-07-17	5.940	6.020	5.890	6.020	6.020	7,739,000
2025-07-16	6.090	6.150	5.890	5.940	5.940	12,835,700
2025-07-15	6.210	6.260	5.770	6.090	6.090	37,312,200
2025-07-14	6.120	6.270	5.870	6.270	6.270	11,514,700
2025-07-11	5.890	6.230	5.890	6.090	6.090	16,699,200
2025-07-10	5.840	5.960	5.760	5.910	5.910	7,450,400
2025-07-09	6.130	6.150	5.960	6.000	6.000	4,467,600
2025-07-08	6.150	6.210	6.060	6.110	6.110	3,905,600
2025-07-07	6.270	6.300	6.090	6.140	6.140	5,901,800
2025-07-04	6.160	6.310	6.110	6.290	6.290	3,697,300
2025-07-03	6.260	6.330	6.160	6.160	6.160	5,518,400
2025-07-02	6.440	6.470	6.190	6.250	6.250	8,502,300
2025-07-01	6.380	6.600	6.310	6.410	6.410	12,016,400
2025-06-30	5.900	6.370	5.870	6.370	6.370	15,124,200
2025-06-27	5.990	6.060	5.840	5.920	5.920	10,463,000
2025-06-26	5.900	6.130	5.850	6.000	6.000	13,025,400
2025-06-25	5.950	5.980	5.790	5.790	5.790	4,548,800
2025-06-24	5.870	6.100	5.860	5.950	5.950	9,569,900
2025-06-23	5.900	5.900	5.670	5.830	5.830	8,131,100
2025-06-20	5.820	5.860	5.730	5.860	5.860	6,767,600
2025-06-18	5.970	6.070	5.880	5.900	5.900	8,269,400
2025-06-17	5.910	6.130	5.900	5.970	5.970	11,929,000
2025-06-16	5.920	6.020	5.810	5.910	5.910	10,657,100
2025-06-13	5.900	5.950	5.760	5.760	5.760	10,601,700
2025-06-12	6.170	6.180	5.900	5.900	5.900	13,903,300
2025-06-11	6.020	6.370	5.970	6.190	6.190	16,642,400
2025-06-10	6.150	6.270	6.030	6.040	6.040	9,985,100
2025-06-09	5.900	6.080	5.690	6.030	6.030	16,122,600
2025-06-06	5.870	5.990	5.710	5.920	5.920	10,453,200
2025-06-05	5.920	6.350	5.860	5.900	5.900	26,715,900
2025-06-04	5.590	6.070	5.580	5.920	5.920	25,878,300
2025-06-03	5.330	5.570	5.330	5.540	5.540	9,617,000
2025-06-02	5.350	5.440	5.280	5.370	5.370	5,417,200
2025-05-30	5.280	5.380	5.230	5.290	5.290	7,320,800
2025-05-29	5.270	5.380	5.180	5.290	5.290	8,685,200
2025-05-28	5.330	5.350	5.220	5.300	5.300	5,547,900
2025-05-27	5.280	5.460	5.240	5.360	5.360	14,452,200
2025-05-26	5.130	5.150	5.040	5.150	5.150	5,495,700
2025-05-23	4.990	5.120	4.860	5.070	5.070	11,797,300
2025-05-22	5.100	5.190	5.010	5.050	5.050	10,562,500
2025-05-21	5.410	5.410	5.080	5.100	5.100	11,181,800
2025-05-20	5.510	5.520	5.380	5.400	5.400	7,355,100
2025-05-19	5.540	5.560	5.450	5.500	5.500	6,877,200
2025-05-16	5.440	5.610	5.410	5.600	5.600	8,967,300
2025-05-15	5.490	5.580	5.350	5.490	5.490	10,275,200
2025-05-14	5.500	5.680	5.390	5.460	5.460	9,682,200
2025-05-13	5.320	5.600	5.320	5.510	5.510	10,413,500

← NewerPage 6 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.